Indicators

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.14 +0.43 (+0.71%)

Official Closing Price Updated: 8:00 PM EST, Nov 8, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	57.71	57.72	57.41	57.44	4,615	-0.30(-0.51%)
Nov 27, 2019	57.43	57.74	57.43	57.74	18,231	+0.29(+0.50%)
Nov 26, 2019	57.29	57.45	57.25	57.45	51,051	+0.52(+0.91%)
Nov 25, 2019	57.04	57.11	56.90	56.93	6,316	+0.35(+0.62%)
Nov 22, 2019	56.47	56.70	56.41	56.58	9,808	-0.13(-0.23%)
Nov 21, 2019	56.95	56.95	56.71	56.71	7,910	-0.63(-1.10%)
Nov 20, 2019	57.42	57.53	57.17	57.34	15,165	-0.15(-0.26%)
Nov 19, 2019	57.43	57.60	57.34	57.49	44,279	+0.24(+0.42%)
Nov 18, 2019	57.32	57.47	57.24	57.25	7,994	+0.35(+0.61%)
Nov 15, 2019	56.79	56.95	56.76	56.90	17,654	+0.36(+0.63%)
Nov 14, 2019	56.31	56.59	56.31	56.55	83,953	+0.26(+0.47%)
Nov 13, 2019	55.91	56.32	55.91	56.28	23,974	+0.26(+0.46%)
Nov 12, 2019	56.36	56.56	56.03	56.03	9,631	-0.42(-0.75%)
Nov 11, 2019	56.35	56.54	56.35	56.45	2,674	-0.04(-0.07%)
Nov 08, 2019	56.48	56.66	56.48	56.48	8,769	-0.28(-0.49%)
Nov 07, 2019	57.08	57.08	56.67	56.76	7,098	-0.36(-0.64%)
Nov 06, 2019	57.09	57.13	57.04	57.13	13,754	+0.16(+0.29%)
Nov 05, 2019	56.95	57.05	56.77	56.96	71,860	-0.66(-1.15%)
Nov 04, 2019	57.79	57.80	57.53	57.63	105,845	-0.22(-0.38%)

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.