Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.74 51.74 51.34 51.45 12,651 -0.42(-0.82%)
Nov 27, 2020 52.03 52.03 51.79 51.88 1,417 -0.08(-0.16%)
Nov 25, 2020 51.84 51.96 51.83 51.96 9,483 +0.05(+0.10%)
Nov 24, 2020 52.07 52.15 51.90 51.91 32,467 +0.51(+1.00%)
Nov 23, 2020 51.74 51.77 51.38 51.39 13,059 -0.23(-0.44%)
Nov 20, 2020 51.67 51.71 51.49 51.62 16,677 -0.13(-0.24%)
Nov 19, 2020 51.40 51.75 51.40 51.75 3,079 +0.07(+0.13%)
Nov 18, 2020 52.59 52.68 51.68 51.68 4,326 -0.75(-1.43%)
Nov 17, 2020 52.14 52.62 52.08 52.43 63,427 +0.09(+0.18%)
Nov 16, 2020 52.71 52.71 52.02 52.34 23,320 +0.35(+0.67%)
Nov 13, 2020 51.22 52.01 51.22 51.99 6,431 +0.87(+1.71%)
Nov 12, 2020 51.47 51.57 50.88 51.12 6,617 -0.78(-1.50%)
Nov 11, 2020 51.90 52.04 51.83 51.89 17,315 +0.56(+1.09%)
Nov 10, 2020 50.82 51.39 50.82 51.33 10,551 +0.91(+1.81%)
Nov 09, 2020 51.92 52.89 50.42 50.42 4,820 +1.05(+2.12%)
Nov 06, 2020 49.63 49.75 49.29 49.37 7,848 -0.15(-0.30%)
Nov 05, 2020 49.85 49.85 49.28 49.52 10,504 +0.53(+1.08%)
Nov 04, 2020 48.94 49.48 48.94 48.99 21,138 +0.23(+0.47%)
Nov 03, 2020 48.26 48.76 48.23 48.76 4,522 +1.18(+2.48%)
Nov 02, 2020 47.16 47.58 47.01 47.58 9,014 +1.00(+2.15%)
Oct 30, 2020 46.63 46.71 46.27 46.58 27,577 -0.27(-0.59%)
Oct 29, 2020 46.70 47.00 46.49 46.86 34,811 +0.75(+1.62%)
Oct 28, 2020 46.38 46.70 46.10 46.11 16,649 -1.35(-2.84%)
Oct 27, 2020 48.01 48.08 47.46 47.46 14,560 -0.59(-1.24%)
Oct 26, 2020 48.33 48.33 47.80 48.05 9,109 -0.81(-1.65%)
Oct 23, 2020 48.81 48.86 48.67 48.86 13,734 +0.26(+0.54%)
Oct 22, 2020 48.58 48.67 48.43 48.60 26,448 +0.14(+0.30%)
Oct 21, 2020 48.56 48.65 48.44 48.46 12,570 -0.30(-0.62%)
Oct 20, 2020 48.66 48.95 48.66 48.76 9,350 +0.43(+0.90%)
Oct 19, 2020 49.15 49.15 48.32 48.32 18,826 -0.53(-1.08%)
Oct 16, 2020 48.92 49.04 48.84 48.85 36,406 -0.42(-0.84%)
Oct 15, 2020 48.83 49.45 48.83 49.26 17,369 +0.02(+0.04%)
Oct 14, 2020 49.73 49.73 49.25 49.25 13,773 -0.47(-0.95%)
Oct 13, 2020 50.04 50.04 49.55 49.72 5,289 -0.62(-1.23%)
Oct 12, 2020 50.09 50.34 50.09 50.34 4,811 +0.34(+0.67%)
Oct 09, 2020 49.97 50.16 49.94 50.00 11,663 -0.11(-0.22%)
Oct 08, 2020 49.78 50.11 49.78 50.11 12,700 +0.50(+1.00%)
Oct 07, 2020 49.65 49.77 49.43 49.61 8,111 +0.06(+0.11%)
Oct 06, 2020 49.95 50.08 49.53 49.56 10,274 -0.32(-0.64%)
Oct 05, 2020 49.73 49.88 49.60 49.88 2,024 +0.34(+0.68%)
Oct 02, 2020 48.35 49.56 48.35 49.54 36,951 +0.65(+1.33%)
Oct 01, 2020 48.48 48.89 48.25 48.89 15,407 +0.74(+1.54%)
Sep 30, 2020 48.26 48.30 47.84 48.15 2,479 +0.33(+0.70%)
Sep 29, 2020 48.11 48.11 47.67 47.81 16,731 -0.38(-0.78%)
Sep 28, 2020 47.94 48.30 47.94 48.19 12,377 +0.83(+1.75%)
Sep 25, 2020 46.54 47.36 46.54 47.36 6,213 +0.60(+1.29%)
Sep 24, 2020 46.68 47.18 46.59 46.76 14,751 +0.19(+0.41%)
Sep 23, 2020 47.77 47.77 46.52 46.57 34,992 -1.19(-2.49%)
Sep 22, 2020 47.38 47.94 47.38 47.76 12,493 +0.41(+0.87%)
Sep 21, 2020 47.85 47.85 47.21 47.35 5,272 -1.29(-2.64%)
Sep 18, 2020 49.40 49.40 48.56 48.64 24,961 -0.84(-1.70%)
Sep 17, 2020 49.54 49.54 49.24 49.48 11,703 -0.44(-0.89%)
Sep 16, 2020 50.00 50.25 49.92 49.92 10,495 +0.18(+0.36%)
Sep 15, 2020 49.87 50.05 49.65 49.74 18,363 +0.33(+0.67%)
Sep 14, 2020 48.90 49.46 48.90 49.41 13,535 +0.79(+1.62%)
Sep 11, 2020 48.89 48.89 48.26 48.62 16,771 -0.11(-0.23%)
Sep 10, 2020 49.24 49.24 48.67 48.73 14,290 -0.49(-1.00%)
Sep 09, 2020 49.15 49.55 49.05 49.23 8,124 +0.53(+1.09%)
Sep 08, 2020 48.77 48.99 48.70 48.70 2,731 -0.49(-1.00%)
Sep 04, 2020 49.29 49.29 48.56 49.19 4,384 -0.29(-0.60%)
Sep 03, 2020 50.03 50.22 49.32 49.48 4,710 -0.65(-1.29%)
Sep 02, 2020 49.34 50.13 49.34 50.13 16,222 +0.92(+1.87%)
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.