Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

53.63 -0.38 (-0.69%)
Streaming Delayed Price Updated: 3:18 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 48.76 48.76 48.53 48.71 26,789 +0.05(+0.10%)
May 30, 2017 49.03 49.03 48.66 48.66 12,420 +0.00(+0.00%)
May 26, 2017 48.68 48.70 48.57 48.66 9,868 -0.12(-0.24%)
May 25, 2017 49.67 49.67 48.76 48.78 4,392 -0.02(-0.04%)
May 24, 2017 48.68 48.80 48.67 48.80 12,846 +0.16(+0.34%)
May 23, 2017 48.61 48.67 48.60 48.63 21,556 +0.08(+0.17%)
May 22, 2017 48.47 48.58 48.47 48.55 4,909 +0.15(+0.30%)
May 19, 2017 48.16 48.56 48.16 48.40 23,371 +0.22(+0.46%)
May 18, 2017 47.35 48.18 47.35 48.18 4,901 +0.26(+0.55%)
May 17, 2017 48.00 48.06 47.92 47.92 13,122 -0.10(-0.20%)
May 16, 2017 48.00 48.08 47.94 48.02 13,136 -0.10(-0.20%)
May 15, 2017 48.32 48.32 48.12 48.12 8,013 +0.20(+0.41%)
May 12, 2017 48.05 48.05 47.84 47.92 34,047 -0.04(-0.09%)
May 11, 2017 47.78 47.97 47.74 47.96 5,629 -0.15(-0.31%)
May 10, 2017 48.76 48.76 48.05 48.11 15,638 +0.18(+0.37%)
May 09, 2017 47.89 48.04 47.87 47.93 7,905 -0.09(-0.18%)
May 08, 2017 48.01 48.04 47.91 48.02 4,312 -0.17(-0.34%)
May 05, 2017 47.96 48.18 47.96 48.18 16,587 +0.34(+0.71%)
May 04, 2017 48.35 48.35 47.62 47.84 55,651 -0.12(-0.24%)
May 03, 2017 48.10 48.10 47.95 47.96 2,752 -0.31(-0.65%)
May 02, 2017 48.40 48.40 48.27 48.27 24,259 +0.03(+0.07%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.