Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.80 +0.35 (+0.62%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.19 56.38 56.00 56.01 15,002 -0.27(-0.47%)
Mar 30, 2021 56.19 56.43 56.19 56.28 4,816 +0.14(+0.25%)
Mar 29, 2021 56.17 56.18 55.97 56.14 2,282 -0.23(-0.40%)
Mar 26, 2021 56.12 56.37 55.90 56.37 7,147 +0.82(+1.47%)
Mar 25, 2021 55.07 55.62 54.83 55.55 8,401 +0.30(+0.54%)
Mar 24, 2021 55.55 55.82 55.25 55.25 1,440 -0.27(-0.49%)
Mar 23, 2021 55.73 55.93 55.40 55.53 2,114 -0.13(-0.24%)
Mar 22, 2021 55.44 55.82 55.44 55.66 2,890 +0.21(+0.38%)
Mar 19, 2021 56.11 56.11 55.45 55.45 8,013 -0.35(-0.63%)
Mar 18, 2021 55.82 56.06 55.80 55.80 1,470 -0.56(-1.00%)
Mar 17, 2021 56.11 56.36 55.82 56.36 19,534 +0.06(+0.11%)
Mar 16, 2021 56.47 56.47 56.11 56.30 11,456 +0.03(+0.05%)
Mar 15, 2021 55.75 56.35 55.75 56.27 7,217 +0.55(+0.99%)
Mar 12, 2021 55.20 55.72 55.14 55.72 12,355 +0.50(+0.90%)
Mar 11, 2021 54.99 55.44 54.99 55.22 7,948 +0.38(+0.69%)
Mar 10, 2021 54.77 55.07 54.62 54.84 10,442 +0.41(+0.75%)
Mar 09, 2021 54.48 54.71 54.44 54.44 5,747 +0.22(+0.40%)
Mar 08, 2021 53.76 54.50 53.76 54.22 6,726 +0.41(+0.76%)
Mar 05, 2021 53.71 53.81 52.81 53.81 18,317 +0.37(+0.69%)
Mar 04, 2021 53.99 54.25 53.25 53.44 4,327 -0.41(-0.77%)
Mar 03, 2021 53.86 54.20 53.72 53.85 220,732 -0.12(-0.21%)
Mar 02, 2021 53.76 54.15 53.70 53.97 8,304 -0.25(-0.47%)
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.