Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 46.26 46.33 45.89 46.21 27,800 -0.27(-0.59%)
Oct 29, 2020 46.32 46.62 46.12 46.48 35,093 +0.74(+1.62%)
Oct 28, 2020 46.00 46.32 45.73 45.74 16,784 -1.34(-2.84%)
Oct 27, 2020 47.62 47.70 47.07 47.08 14,678 -0.59(-1.24%)
Oct 26, 2020 47.94 47.94 47.41 47.67 9,183 -0.80(-1.65%)
Oct 23, 2020 48.41 48.47 48.28 48.47 13,845 +0.26(+0.54%)
Oct 22, 2020 48.19 48.28 48.04 48.21 26,662 +0.14(+0.30%)
Oct 21, 2020 48.17 48.26 48.05 48.07 12,671 -0.30(-0.62%)
Oct 20, 2020 48.27 48.56 48.27 48.36 9,425 +0.43(+0.90%)
Oct 19, 2020 48.75 48.75 47.93 47.93 18,979 -0.52(-1.08%)
Oct 16, 2020 48.52 48.64 48.45 48.46 36,701 -0.41(-0.84%)
Oct 15, 2020 48.44 49.05 48.44 48.87 17,510 +0.02(+0.04%)
Oct 14, 2020 49.33 49.33 48.85 48.85 13,884 -0.47(-0.95%)
Oct 13, 2020 49.63 49.63 49.15 49.32 5,332 -0.61(-1.23%)
Oct 12, 2020 49.69 49.93 49.69 49.93 4,850 +0.33(+0.67%)
Oct 09, 2020 49.57 49.75 49.53 49.60 11,757 -0.11(-0.22%)
Oct 08, 2020 49.38 49.71 49.38 49.71 12,803 +0.49(+1.00%)
Oct 07, 2020 49.25 49.37 49.03 49.21 8,177 +0.05(+0.11%)
Oct 06, 2020 49.55 49.68 49.13 49.16 10,357 -0.32(-0.64%)
Oct 05, 2020 49.33 49.48 49.20 49.48 2,040 +0.33(+0.68%)
Oct 02, 2020 47.96 49.16 47.96 49.14 37,250 +0.65(+1.33%)
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.