Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.79 +0.34 (+0.60%)
Streaming Delayed Price Updated: 11:28 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 51.07 51.10 50.88 51.10 13,741 +0.19(+0.37%)
Nov 29, 2023 51.12 51.39 50.91 50.91 27,021 +0.05(+0.10%)
Nov 28, 2023 50.57 50.88 50.40 50.86 37,636 +0.14(+0.27%)
Nov 27, 2023 50.66 50.82 50.66 50.73 9,740 +0.04(+0.07%)
Nov 24, 2023 50.60 50.69 50.57 50.69 4,237 +0.13(+0.25%)
Nov 22, 2023 50.67 50.67 50.45 50.56 15,959 +0.21(+0.41%)
Nov 21, 2023 50.48 50.56 50.34 50.35 69,353 -0.39(-0.78%)
Nov 20, 2023 50.28 50.82 50.28 50.75 24,438 +0.33(+0.65%)
Nov 17, 2023 50.59 50.59 50.34 50.42 6,008 +0.20(+0.40%)
Nov 16, 2023 50.41 50.43 50.22 50.22 12,217 -0.26(-0.51%)
Nov 15, 2023 50.63 50.85 50.45 50.48 16,207 -0.16(-0.31%)
Nov 14, 2023 49.40 50.82 49.32 50.63 24,038 +2.47(+5.12%)
Nov 13, 2023 47.94 48.32 47.94 48.17 11,524 -0.37(-0.76%)
Nov 10, 2023 47.88 48.58 47.88 48.54 14,190 +0.48(+1.00%)
Nov 09, 2023 48.55 48.63 47.98 48.06 23,324 -0.51(-1.04%)
Nov 08, 2023 48.51 48.57 48.39 48.57 9,310 +0.09(+0.18%)
Nov 07, 2023 48.64 48.64 48.36 48.48 17,986 -0.55(-1.12%)
Nov 06, 2023 49.62 49.62 48.83 49.03 8,952 -0.77(-1.54%)
Nov 03, 2023 49.11 50.16 49.11 49.79 69,455 +1.33(+2.74%)
Nov 02, 2023 48.09 48.50 47.98 48.46 27,115 +1.47(+3.14%)
Nov 01, 2023 46.67 47.02 46.44 46.99 278,912 +0.29(+0.63%)
Oct 31, 2023 46.28 46.72 45.95 46.70 21,822 +0.69(+1.49%)
Oct 30, 2023 45.90 46.06 45.48 46.01 34,246 +0.49(+1.09%)
Oct 27, 2023 46.25 46.25 45.40 45.51 113,033 -0.53(-1.15%)
Oct 26, 2023 45.79 46.18 45.79 46.05 15,681 +0.30(+0.66%)
Oct 25, 2023 46.29 46.40 45.75 45.75 15,803 -0.94(-2.00%)
Oct 24, 2023 46.52 46.78 46.52 46.68 9,899 +0.43(+0.94%)
Oct 23, 2023 46.34 46.71 46.25 46.25 452,289 -0.41(-0.88%)
Oct 20, 2023 47.25 47.25 46.66 46.66 5,684 -0.40(-0.85%)
Oct 19, 2023 47.55 47.69 47.01 47.06 84,152 -0.73(-1.52%)
Oct 18, 2023 47.90 47.99 47.79 47.79 3,151 -0.99(-2.03%)
Oct 17, 2023 48.42 49.16 48.42 48.78 13,183 +0.10(+0.21%)
Oct 16, 2023 48.46 48.75 48.19 48.68 58,117 +0.49(+1.01%)
Oct 13, 2023 48.62 48.62 48.12 48.19 9,711 -0.40(-0.83%)
Oct 12, 2023 49.17 49.17 48.48 48.59 10,047 -0.58(-1.17%)
Oct 11, 2023 48.83 49.20 48.77 49.17 13,312 +0.64(+1.31%)
Oct 10, 2023 48.59 48.95 48.53 48.53 13,319 +0.30(+0.62%)
Oct 09, 2023 47.86 48.29 47.86 48.23 3,523 +0.37(+0.78%)
Oct 06, 2023 47.22 47.99 47.06 47.86 4,583 +0.30(+0.63%)
Oct 05, 2023 47.53 47.61 47.29 47.56 7,424 +0.37(+0.79%)
Oct 04, 2023 46.89 47.19 46.64 47.19 12,124 +0.36(+0.77%)
Oct 03, 2023 47.36 47.36 46.68 46.83 15,312 -0.73(-1.53%)
Oct 02, 2023 48.31 48.39 47.46 47.56 10,070 -0.88(-1.82%)
Sep 29, 2023 48.94 48.95 48.28 48.44 7,629 +0.07(+0.15%)
Sep 28, 2023 48.08 48.51 48.08 48.37 13,165 +0.34(+0.70%)
Sep 27, 2023 48.51 48.63 47.95 48.03 46,549 -0.38(-0.78%)
Sep 26, 2023 48.71 48.72 48.23 48.41 9,835 -0.71(-1.45%)
Sep 25, 2023 48.98 49.16 49.04 49.12 16,602 -0.11(-0.22%)
Sep 22, 2023 49.55 49.66 49.23 49.23 9,285 -0.25(-0.50%)
Sep 21, 2023 50.33 50.33 49.45 49.48 6,777 -1.18(-2.33%)
Sep 20, 2023 50.92 51.24 50.66 50.66 6,517 -0.06(-0.11%)
Sep 19, 2023 50.79 50.99 50.67 50.72 7,018 +0.03(+0.07%)
Sep 18, 2023 51.14 51.14 50.59 50.68 32,161 -0.67(-1.31%)
Sep 15, 2023 51.46 51.50 51.29 51.35 16,684 -0.16(-0.31%)
Sep 14, 2023 51.24 51.53 51.22 51.51 8,466 +0.89(+1.76%)
Sep 13, 2023 50.90 50.90 50.51 50.62 7,207 -0.30(-0.59%)
Sep 12, 2023 50.80 50.99 50.64 50.93 5,399 +0.10(+0.20%)
Sep 11, 2023 50.89 50.94 50.77 50.83 3,063 -0.05(-0.10%)
Sep 08, 2023 51.08 51.20 50.84 50.88 14,808 -0.30(-0.58%)
Sep 07, 2023 50.99 51.41 50.95 51.17 20,596 +0.10(+0.20%)
Sep 06, 2023 50.94 51.07 50.84 51.07 6,408 +0.06(+0.12%)
Sep 05, 2023 51.40 51.40 50.99 51.01 5,253 -0.45(-0.88%)
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.