Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 47.87 47.91 47.46 47.76 2,499 +0.33(+0.70%)
Sep 29, 2020 47.72 47.72 47.29 47.43 16,867 -0.38(-0.78%)
Sep 28, 2020 47.55 47.91 47.55 47.80 12,477 +0.82(+1.75%)
Sep 25, 2020 46.17 46.98 46.17 46.98 6,263 +0.60(+1.29%)
Sep 24, 2020 46.30 46.80 46.22 46.39 14,870 +0.19(+0.41%)
Sep 23, 2020 47.39 47.39 46.15 46.20 35,276 -1.18(-2.49%)
Sep 22, 2020 47.00 47.56 47.00 47.38 12,594 +0.41(+0.86%)
Sep 21, 2020 47.47 47.47 46.83 46.97 5,315 -1.27(-2.64%)
Sep 18, 2020 49.01 49.01 48.17 48.25 25,163 -0.83(-1.70%)
Sep 17, 2020 49.14 49.14 48.85 49.08 11,798 -0.44(-0.89%)
Sep 16, 2020 49.60 49.85 49.52 49.52 10,580 +0.18(+0.36%)
Sep 15, 2020 49.46 49.65 49.25 49.34 18,512 +0.33(+0.67%)
Sep 14, 2020 48.51 49.07 48.51 49.01 13,644 +0.78(+1.62%)
Sep 11, 2020 48.50 48.50 47.87 48.23 16,907 -0.11(-0.23%)
Sep 10, 2020 48.85 48.85 48.28 48.34 14,406 -0.49(-1.00%)
Sep 09, 2020 48.76 49.16 48.66 48.83 8,190 +0.52(+1.09%)
Sep 08, 2020 48.38 48.60 48.31 48.31 2,753 -0.49(-1.00%)
Sep 04, 2020 48.89 48.89 48.17 48.79 4,420 -0.29(-0.60%)
Sep 03, 2020 49.63 49.82 48.92 49.09 4,748 -0.64(-1.29%)
Sep 02, 2020 48.94 49.73 48.94 49.73 16,353 +0.91(+1.87%)
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.