Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

49.50 -0.78 (-1.54%)
Official Closing Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 57.57 57.57 57.57 21,327 +0.28(+0.50%)
Dec 30, 2020 57.24 57.57 57.14 57.28 21,327 +0.29(+0.51%)
Dec 29, 2020 57.57 57.57 56.87 56.99 10,318 -0.12(-0.20%)
Dec 28, 2020 56.87 57.12 56.87 57.11 9,323 +0.33(+0.58%)
Dec 24, 2020 56.62 56.78 56.56 56.78 2,100 +0.31(+0.54%)
Dec 23, 2020 56.90 56.98 56.41 56.47 5,023 -0.07(-0.12%)
Dec 22, 2020 56.17 56.54 56.17 56.54 11,087 +0.30(+0.54%)
Dec 21, 2020 55.75 56.28 55.75 56.24 13,195 -0.51(-0.90%)
Dec 18, 2020 57.68 57.68 56.75 56.75 24,200 -1.40(-2.40%)
Dec 17, 2020 57.73 58.22 57.73 58.15 20,716 +0.52(+0.90%)
Dec 16, 2020 57.72 57.82 57.46 57.63 5,420 +0.22(+0.39%)
Dec 15, 2020 56.69 57.41 56.69 57.41 15,263 +0.75(+1.33%)
Dec 14, 2020 57.01 57.10 56.63 56.66 40,905 +0.21(+0.36%)
Dec 11, 2020 56.16 56.45 56.16 56.45 24,400 -0.08(-0.14%)
Dec 10, 2020 56.51 56.53 56.32 56.53 30,875 +0.01(+0.01%)
Dec 09, 2020 56.86 56.86 56.26 56.52 3,125 -0.18(-0.31%)
Dec 08, 2020 56.65 56.88 56.61 56.70 16,819 -0.19(-0.33%)
Dec 07, 2020 56.94 57.00 56.87 56.88 4,884 -0.32(-0.57%)
Dec 04, 2020 56.93 57.23 56.93 57.21 12,900 +0.63(+1.11%)
Dec 03, 2020 56.38 56.81 56.38 56.58 15,930 +0.29(+0.51%)
Dec 02, 2020 56.53 56.61 56.28 56.30 7,005 -0.38(-0.67%)
Dec 01, 2020 56.59 56.80 56.49 56.68 9,165 +0.60(+1.06%)
Nov 30, 2020 56.40 56.40 55.96 56.08 11,607 -0.46(-0.82%)
Nov 27, 2020 56.71 56.71 56.45 56.55 1,300 -0.09(-0.16%)
Nov 25, 2020 56.51 56.64 56.49 56.64 8,700 +0.06(+0.10%)
Nov 24, 2020 56.76 56.84 56.57 56.58 29,786 +0.56(+1.00%)
Nov 23, 2020 56.40 56.43 56.00 56.02 11,981 -0.25(-0.44%)
Nov 20, 2020 56.32 56.36 56.12 56.27 15,300 -0.14(-0.24%)
Nov 19, 2020 56.03 56.41 56.03 56.41 2,825 +0.08(+0.13%)
Nov 18, 2020 57.32 57.42 56.33 56.33 3,969 -0.82(-1.43%)
Nov 17, 2020 56.83 57.36 56.77 57.15 58,190 +0.10(+0.18%)
Nov 16, 2020 57.45 57.45 56.70 57.05 21,395 +0.38(+0.67%)
Nov 13, 2020 55.83 56.69 55.83 56.67 5,900 +0.95(+1.71%)
Nov 12, 2020 56.10 56.21 55.46 55.72 6,071 -0.85(-1.50%)
Nov 11, 2020 56.57 56.72 56.49 56.56 15,886 +0.61(+1.09%)
Nov 10, 2020 55.39 56.02 55.39 55.95 9,680 +0.99(+1.81%)
Nov 09, 2020 56.59 57.65 54.96 54.96 4,422 +1.14(+2.12%)
Nov 06, 2020 54.10 54.23 53.73 53.81 7,200 -0.16(-0.30%)
Nov 05, 2020 54.34 54.34 53.72 53.98 9,637 +0.58(+1.08%)
Nov 04, 2020 53.35 53.94 53.35 53.40 19,393 +0.25(+0.47%)
Nov 03, 2020 52.60 53.15 52.57 53.15 4,149 +1.28(+2.48%)
Nov 02, 2020 51.40 51.87 51.24 51.87 8,270 +1.09(+2.15%)
Oct 30, 2020 50.83 50.91 50.43 50.78 25,300 -0.30(-0.59%)
Oct 29, 2020 50.90 51.23 50.68 51.08 31,937 +0.81(+1.62%)
Oct 28, 2020 50.55 50.90 50.26 50.26 15,275 -1.47(-2.84%)
Oct 27, 2020 52.33 52.41 51.73 51.73 13,358 -0.65(-1.24%)
Oct 26, 2020 52.68 52.68 52.10 52.38 8,357 -0.88(-1.65%)
Oct 23, 2020 53.20 53.26 53.05 53.26 12,600 +0.28(+0.54%)
Oct 22, 2020 52.95 53.05 52.79 52.98 24,264 +0.16(+0.30%)
Oct 21, 2020 52.93 53.03 52.80 52.82 11,532 -0.33(-0.62%)
Oct 20, 2020 53.04 53.36 53.04 53.14 8,578 +0.47(+0.90%)
Oct 19, 2020 53.57 53.57 52.67 52.67 17,272 -0.57(-1.08%)
Oct 16, 2020 53.32 53.45 53.24 53.25 33,400 -0.45(-0.84%)
Oct 15, 2020 53.23 53.90 53.23 53.70 15,935 +0.02(+0.04%)
Oct 14, 2020 54.21 54.21 53.68 53.68 12,636 -0.51(-0.95%)
Oct 13, 2020 54.54 54.54 54.01 54.19 4,853 -0.68(-1.23%)
Oct 12, 2020 54.60 54.87 54.60 54.87 4,414 +0.37(+0.67%)
Oct 09, 2020 54.47 54.67 54.43 54.50 10,700 -0.12(-0.22%)
Oct 08, 2020 54.26 54.62 54.26 54.62 11,652 +0.54(+1.00%)
Oct 07, 2020 54.12 54.25 53.88 54.08 7,442 +0.06(+0.11%)
Oct 06, 2020 54.45 54.59 53.99 54.02 9,426 -0.35(-0.64%)
Oct 05, 2020 54.21 54.37 54.06 54.37 1,857 +0.37(+0.68%)
Oct 02, 2020 52.70 54.02 52.70 54.00 33,900 +0.71(+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.