Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 62.42 62.42 61.57 61.57 2,343 -0.64(-1.04%)
Sep 29, 2021 62.21 62.43 62.21 62.22 7,790 +0.23(+0.36%)
Sep 28, 2021 62.11 62.24 61.87 61.99 5,833 -0.56(-0.89%)
Sep 27, 2021 63.44 63.44 62.55 62.55 2,712 -0.48(-0.76%)
Sep 24, 2021 63.29 63.29 62.92 63.03 4,999 -0.68(-1.07%)
Sep 23, 2021 63.69 64.03 63.69 63.71 2,790 +0.25(+0.39%)
Sep 22, 2021 63.14 63.76 63.14 63.47 5,663 +0.56(+0.88%)
Sep 21, 2021 62.95 63.28 62.91 62.91 3,235 +0.34(+0.54%)
Sep 20, 2021 62.26 62.80 62.04 62.57 9,288 -0.81(-1.28%)
Sep 17, 2021 64.05 64.05 63.37 63.39 4,593 -0.83(-1.30%)
Sep 16, 2021 64.10 64.34 63.97 64.22 5,246 -0.03(-0.05%)
Sep 15, 2021 64.07 64.39 63.98 64.25 3,762 +0.32(+0.50%)
Sep 14, 2021 64.41 64.41 63.76 63.93 4,810 -0.35(-0.55%)
Sep 13, 2021 64.17 64.64 64.05 64.28 8,164 +0.39(+0.62%)
Sep 10, 2021 64.51 64.51 63.89 63.89 3,369 -0.63(-0.98%)
Sep 09, 2021 65.13 65.13 64.52 64.52 4,694 -0.72(-1.10%)
Sep 08, 2021 65.01 65.24 65.01 65.24 4,328 +0.00(+0.00%)
Sep 07, 2021 65.90 65.90 65.11 65.24 8,937 -0.81(-1.22%)
Sep 03, 2021 65.58 66.07 65.58 66.04 2,346 +0.08(+0.12%)
Sep 02, 2021 65.79 65.96 65.64 65.96 4,933 +0.29(+0.44%)
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.