Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.63 49.63 49.20 49.35 25,363 -0.27(-0.55%)
Aug 28, 2020 49.50 49.63 49.22 49.63 7,344 +0.42(+0.85%)
Aug 27, 2020 49.13 49.24 49.03 49.21 56,764 +0.28(+0.57%)
Aug 26, 2020 48.94 48.98 48.83 48.93 12,097 -0.17(-0.35%)
Aug 25, 2020 49.21 49.21 48.88 49.10 8,586 -0.04(-0.07%)
Aug 24, 2020 48.88 49.14 48.73 49.14 5,512 +0.25(+0.52%)
Aug 21, 2020 48.69 48.88 48.53 48.88 9,317 +0.12(+0.24%)
Aug 20, 2020 48.52 48.93 48.52 48.76 7,506 +0.58(+1.21%)
Aug 19, 2020 49.05 49.05 48.15 48.18 8,883 -0.76(-1.56%)
Aug 18, 2020 48.97 49.01 48.79 48.94 6,233 -0.16(-0.32%)
Aug 17, 2020 49.00 49.10 48.98 49.10 18,310 +0.34(+0.70%)
Aug 14, 2020 48.70 49.08 48.70 48.76 33,651 -0.02(-0.04%)
Aug 13, 2020 49.38 49.38 48.70 48.78 4,143 -0.48(-0.98%)
Aug 12, 2020 49.17 49.26 49.14 49.26 28,101 +0.59(+1.22%)
Aug 11, 2020 49.68 49.68 48.67 48.67 20,106 -0.45(-0.91%)
Aug 10, 2020 49.06 49.25 49.06 49.12 15,017 +0.05(+0.11%)
Aug 07, 2020 48.65 49.08 48.65 49.06 6,905 +0.30(+0.62%)
Aug 06, 2020 48.61 48.81 48.61 48.76 11,945 +0.01(+0.02%)
Aug 05, 2020 48.99 48.99 48.68 48.75 9,081 +0.14(+0.28%)
Aug 04, 2020 47.97 48.67 47.97 48.62 19,108 +0.50(+1.04%)
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.