Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.23 +0.82 (+1.31%)
Official Closing Price Updated: 4:10 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.91 51.54 50.91 51.36 12,916 +0.45(+0.88%)
Jun 29, 2020 50.80 50.94 50.32 50.91 8,854 +0.42(+0.84%)
Jun 26, 2020 51.11 51.17 50.49 50.49 24,500 -0.65(-1.27%)
Jun 25, 2020 50.52 51.15 50.30 51.14 11,226 +0.43(+0.85%)
Jun 24, 2020 51.26 51.46 50.07 50.71 11,013 -1.19(-2.29%)
Jun 23, 2020 52.62 52.62 51.90 51.90 12,688 -0.28(-0.54%)
Jun 22, 2020 51.90 52.19 51.63 52.18 8,813 +0.09(+0.17%)
Jun 19, 2020 53.64 53.64 52.10 52.10 15,400 -1.37(-2.56%)
Jun 18, 2020 53.57 53.69 53.40 53.47 30,641 -0.47(-0.88%)
Jun 17, 2020 54.22 54.34 53.86 53.94 16,412 -0.34(-0.63%)
Jun 16, 2020 55.07 55.07 54.01 54.28 22,548 +0.91(+1.71%)
Jun 15, 2020 51.77 53.47 51.77 53.37 31,261 +0.25(+0.47%)
Jun 12, 2020 53.37 53.37 52.10 53.12 20,400 +1.40(+2.71%)
Jun 11, 2020 52.74 53.05 51.67 51.72 27,007 -2.98(-5.45%)
Jun 10, 2020 55.57 55.57 54.52 54.70 36,001 -0.93(-1.67%)
Jun 09, 2020 55.50 55.82 55.29 55.63 27,369 -0.70(-1.24%)
Jun 08, 2020 55.99 56.33 55.86 56.33 17,690 +1.00(+1.81%)
Jun 05, 2020 55.88 55.89 55.30 55.33 30,900 +1.76(+3.29%)
Jun 04, 2020 53.81 53.81 53.43 53.57 31,791 -0.50(-0.93%)
Jun 03, 2020 53.41 54.26 53.41 54.07 7,915 +1.33(+2.52%)
Jun 02, 2020 52.77 52.95 52.59 52.74 47,579 +0.63(+1.21%)
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.