Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.51 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 48.24 48.83 48.24 48.66 13,632 +0.42(+0.88%)
Jun 29, 2020 48.13 48.26 47.68 48.24 9,344 +0.40(+0.84%)
Jun 26, 2020 48.42 48.48 47.84 47.84 25,858 -0.62(-1.27%)
Jun 25, 2020 47.87 48.46 47.66 48.45 11,848 +0.41(+0.85%)
Jun 24, 2020 48.57 48.76 47.44 48.05 11,623 -1.13(-2.29%)
Jun 23, 2020 49.86 49.86 49.17 49.17 13,391 -0.27(-0.54%)
Jun 22, 2020 49.17 49.45 48.92 49.44 9,301 +0.08(+0.17%)
Jun 19, 2020 50.82 50.82 49.36 49.36 16,253 -0.84(-1.68%)
Jun 18, 2020 50.30 50.41 50.14 50.20 32,634 -0.45(-0.88%)
Jun 17, 2020 50.91 51.02 50.57 50.65 17,479 -0.32(-0.63%)
Jun 16, 2020 51.71 51.71 50.71 50.96 24,014 +0.85(+1.71%)
Jun 15, 2020 48.61 50.20 48.61 50.11 33,294 +0.23(+0.47%)
Jun 12, 2020 50.11 50.11 48.92 49.88 21,727 +1.31(+2.71%)
Jun 11, 2020 49.52 49.81 48.51 48.56 28,763 -2.80(-5.45%)
Jun 10, 2020 52.18 52.18 51.19 51.36 38,342 -0.87(-1.67%)
Jun 09, 2020 52.11 52.41 51.91 52.23 29,149 -0.66(-1.24%)
Jun 08, 2020 52.57 52.89 52.45 52.89 18,840 +0.94(+1.81%)
Jun 05, 2020 52.47 52.48 51.92 51.95 32,910 +1.65(+3.29%)
Jun 04, 2020 50.52 50.52 50.17 50.30 33,859 -0.47(-0.93%)
Jun 03, 2020 50.15 50.94 50.15 50.77 8,429 +1.25(+2.52%)
Jun 02, 2020 49.55 49.72 49.38 49.52 50,674 +0.59(+1.21%)
Jun 01, 2020 48.25 49.17 48.25 48.93 19,227 +0.87(+1.81%)
May 29, 2020 48.13 48.26 47.80 48.06 18,744 -0.10(-0.21%)
May 28, 2020 48.63 48.63 47.92 48.16 19,178 +0.08(+0.17%)
May 27, 2020 48.46 48.51 47.60 48.08 40,989 +0.33(+0.70%)
May 26, 2020 47.39 47.83 47.39 47.74 49,594 +1.94(+4.24%)
May 22, 2020 45.68 45.80 45.43 45.80 43,028 -0.19(-0.41%)
May 21, 2020 46.02 46.40 45.84 45.99 51,839 -0.18(-0.39%)
May 20, 2020 46.28 46.28 45.97 46.17 79,667 +0.41(+0.90%)
May 19, 2020 46.03 46.28 45.73 45.75 90,063 -0.24(-0.53%)
May 18, 2020 44.79 46.22 44.79 46.00 43,002 +2.40(+5.51%)
May 15, 2020 43.41 43.59 43.03 43.59 81,156 -0.17(-0.39%)
May 14, 2020 43.01 43.76 42.11 43.76 265,235 +0.09(+0.22%)
May 13, 2020 44.52 44.52 43.63 43.67 283,091 -1.12(-2.49%)
May 12, 2020 46.52 46.52 44.79 44.79 88,578 -1.78(-3.83%)
May 11, 2020 47.06 47.29 46.57 46.57 227,360 -0.84(-1.76%)
May 08, 2020 46.98 47.41 46.98 47.41 25,028 +1.19(+2.57%)
May 07, 2020 46.10 46.81 46.10 46.22 46,203 +0.70(+1.53%)
May 06, 2020 46.35 46.35 45.52 45.52 21,434 -0.60(-1.29%)
May 05, 2020 46.37 46.72 46.12 46.12 62,940 +0.13(+0.29%)
May 04, 2020 45.70 46.04 45.31 45.99 96,597 -0.12(-0.26%)
May 01, 2020 46.76 46.76 45.87 46.11 29,395 -1.62(-3.39%)
Apr 30, 2020 48.00 48.00 47.19 47.73 45,201 -0.42(-0.88%)
Apr 29, 2020 47.97 48.60 47.73 48.15 55,694 +1.18(+2.52%)
Apr 28, 2020 47.40 47.74 46.96 46.96 61,581 +0.38(+0.81%)
Apr 27, 2020 45.73 46.68 45.73 46.59 55,261 +1.38(+3.05%)
Apr 24, 2020 45.12 45.49 44.74 45.21 41,430 +0.30(+0.67%)
Apr 23, 2020 45.32 45.73 44.80 44.91 56,519 -0.25(-0.56%)
Apr 22, 2020 45.44 45.44 44.97 45.16 41,140 +0.48(+1.08%)
Apr 21, 2020 44.63 45.03 44.30 44.68 122,793 -0.99(-2.17%)
Apr 20, 2020 46.50 46.61 45.66 45.67 20,392 -1.64(-3.47%)
Apr 17, 2020 47.09 47.38 46.75 47.31 31,951 +1.47(+3.22%)
Apr 16, 2020 46.32 46.43 45.45 45.84 39,262 -0.42(-0.92%)
Apr 15, 2020 46.55 46.69 46.01 46.26 22,208 -1.75(-3.64%)
Apr 14, 2020 47.93 48.42 47.88 48.01 53,432 +1.01(+2.16%)
Apr 13, 2020 48.19 48.21 46.75 46.99 118,535 -1.67(-3.43%)
Apr 09, 2020 47.26 48.92 47.20 48.66 47,714 +2.38(+5.14%)
Apr 08, 2020 44.77 46.42 44.66 46.29 67,207 +2.14(+4.84%)
Apr 07, 2020 45.06 45.94 44.15 44.15 65,155 +0.94(+2.17%)
Apr 06, 2020 41.91 43.28 41.91 43.21 71,871 +2.66(+6.55%)
Apr 03, 2020 40.95 41.14 40.01 40.55 71,677 -0.87(-2.11%)
Apr 02, 2020 41.58 42.01 40.97 41.43 54,492 -0.66(-1.56%)
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.