Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 52.69 52.85 52.36 52.85 15,100 -0.27(-0.50%)
Jul 30, 2020 52.49 53.13 52.49 53.12 17,506 -0.23(-0.43%)
Jul 29, 2020 53.00 53.35 52.74 53.35 10,791 +1.04(+1.99%)
Jul 28, 2020 51.43 52.54 51.43 52.31 13,351 +0.66(+1.28%)
Jul 27, 2020 51.19 51.69 51.18 51.65 13,278 +0.28(+0.55%)
Jul 24, 2020 51.54 51.60 51.37 51.37 20,500 -0.35(-0.68%)
Jul 23, 2020 51.84 52.11 51.52 51.72 9,122 -0.35(-0.68%)
Jul 22, 2020 51.27 52.07 51.22 52.07 30,758 +0.74(+1.45%)
Jul 21, 2020 51.55 51.69 51.32 51.33 7,089 +0.17(+0.33%)
Jul 20, 2020 51.53 51.55 51.11 51.16 8,364 -0.47(-0.91%)
Jul 17, 2020 51.22 51.70 51.10 51.63 9,100 +0.45(+0.88%)
Jul 16, 2020 51.48 51.53 51.15 51.18 26,889 -0.54(-1.04%)
Jul 15, 2020 51.98 51.98 51.56 51.72 13,470 +0.42(+0.82%)
Jul 14, 2020 51.35 51.39 51.11 51.30 57,760 +0.26(+0.51%)
Jul 13, 2020 51.44 51.80 51.04 51.04 8,965 -0.35(-0.68%)
Jul 10, 2020 51.23 51.39 51.22 51.39 3,100 +0.11(+0.21%)
Jul 09, 2020 51.52 51.52 50.79 51.28 20,612 -0.60(-1.16%)
Jul 08, 2020 51.82 51.91 51.52 51.88 3,889 +0.18(+0.35%)
Jul 07, 2020 52.40 52.40 51.66 51.70 23,597 -1.20(-2.28%)
Jul 06, 2020 53.59 53.59 52.89 52.90 16,742 +0.33(+0.63%)
Jul 02, 2020 53.08 53.25 52.45 52.57 18,300 +0.21(+0.40%)
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.