Quantcast

Historical Stock Prices

(ETF)
GQRE 
$60.7995
*  
0.2605
0.43%
Get GQRE Alerts
*Delayed - data as of Apr. 20, 2018  -  Find a broker to begin trading GQRE now


Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 20-JAN-2018 TO 20-APR-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
04/20/2018 61.129 61.129 60.7516 60.7995 1,337
04/19/2018 60.97 61.1 60.97 61.06 3,267
04/18/2018 61.82 62.009 61.82 61.91 6,153
04/17/2018 61.6 61.76 61.6 61.681 1,775
04/16/2018 60.97 61.191 60.97 61.185 7,038
04/13/2018 60.91 61.0305 60.8286 60.9099 2,641
04/12/2018 60.8 60.8 60.69 60.75 1,662
04/11/2018 60.64 60.9852 60.64 60.91 1,612
04/10/2018 60.83 60.9495 60.7564 60.84 4,701
04/09/2018 60.8 60.96 60.6301 60.8934 10,626
04/06/2018 60.76 61.04 60.35 60.465 8,644
04/05/2018 60.79 60.86 60.59 60.86 6,302
04/04/2018 59.93 60.81 59.93 60.8 9,988
04/03/2018 59.84 60.3083 59.8 60.3083 9,898
04/02/2018 60.43 60.43 59.37 59.69 51,212
03/29/2018 60.39 60.67 60.39 60.4517 5,879
03/28/2018 59.85 60.31 59.85 60.15 6,729
03/27/2018 59.49 59.92 59.33 59.37 5,249
03/26/2018 58.98 59.3303 58.78 59.3303 8,314
03/23/2018 59.5027 59.5027 58.59 58.63 6,514
03/22/2018 60.05 60.16 59.49 59.52 14,737
03/21/2018 60.15 60.285 60.11 60.26 5,347
03/20/2018 60.32 60.58 60.21 60.3 3,696
03/19/2018 60.48 60.54 60.07 60.33 6,789
03/16/2018 60.38 60.67 60.38 60.59 15,872
03/15/2018 60.5 60.559 60.3013 60.44 3,963
03/14/2018 60.54 60.54 60.22 60.3668 4,391
03/13/2018 60.63 60.63 60.2373 60.2373 7,518
03/12/2018 60.28 60.42 60.19 60.418 11,047
03/09/2018 59.91 60.3 59.91 60.3 5,122
03/08/2018 59.7 59.7 59.6 59.675 2,198
03/07/2018 59.09 59.4099 59.09 59.4099 5,947
03/06/2018 59.03 59.17 58.92 59.17 10,674
03/05/2018 58.37 59.05 58.37 58.9699 9,630
03/02/2018 58.37 58.73 58.2608 58.73 17,627
03/01/2018 58.65 58.97 58.4 58.54 50,039
02/28/2018 58.89 59.04 58.48 58.48 32,340
02/27/2018 59.89 59.89 59.02 59.02 47,856
02/26/2018 60.13 60.21 59.98 60.196 5,528
02/23/2018 59.39 59.77 59.37 59.77 3,066
02/22/2018 58.99 59.3264 58.95 59.07 7,282
02/21/2018 59.65 59.7288 59.1607 59.18 11,909
02/20/2018 59.95 60.31 59.561 59.58 20,025
02/16/2018 59.96 60.4 59.96 60.3072 7,485
02/15/2018 59.52 59.75 59.32 59.7 9,669
02/14/2018 58.65 59.47 58.65 59.47 6,340
02/13/2018 58.87 59.3239 58.7631 59.3239 9,598
02/12/2018 58.64 59.0765 58.2 58.9964 8,940
02/09/2018 58.11 58.93 57.24 58.63 13,507
02/08/2018 59.2 59.2301 57.81 57.81 14,339
02/07/2018 60.04 60.04 59.32 59.32 13,232
02/06/2018 59.54 60.04 59.105 59.92 12,965
02/05/2018 61.13 61.31 59.61 60.09 18,731
02/02/2018 61.92 61.94 61.47 61.5402 11,454
02/01/2018 62.98 63.26 62.57 62.63 8,043
01/31/2018 62.76 63.18 62.76 63.18 8,642
01/30/2018 62.84 62.84 62.51 62.5283 63,831
01/29/2018 63.24 63.24 62.95 63.0452 8,077
01/26/2018 63.79 63.88 63.63 63.88 56,566
01/25/2018 63.7249 63.7249 63.3664 63.46 12,101
01/24/2018 63.68 63.8 63.5 63.6596 5,123
01/23/2018 63.09 63.46 63.09 63.44 26,918
01/22/2018 62.59 62.824 62.59 62.7647 17,850
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GQRE

Research Brokers before you trade

Want to trade FX?

Smart Portfolio