Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 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%)
Sep 01, 2020 48.70 48.89 48.70 48.82 30,207 -0.14(-0.29%)
Aug 31, 2020 49.23 49.23 48.81 48.96 25,569 -0.27(-0.55%)
Aug 28, 2020 49.10 49.23 48.82 49.23 7,403 +0.42(+0.85%)
Aug 27, 2020 48.73 48.85 48.64 48.81 57,224 +0.28(+0.57%)
Aug 26, 2020 48.55 48.59 48.43 48.54 12,195 -0.17(-0.35%)
Aug 25, 2020 48.81 48.81 48.49 48.71 8,655 -0.04(-0.07%)
Aug 24, 2020 48.49 48.74 48.34 48.74 5,557 +0.25(+0.52%)
Aug 21, 2020 48.30 48.49 48.14 48.49 9,392 +0.12(+0.24%)
Aug 20, 2020 48.13 48.53 48.13 48.37 7,567 +0.58(+1.21%)
Aug 19, 2020 48.66 48.66 47.76 47.79 8,955 -0.76(-1.56%)
Aug 18, 2020 48.58 48.61 48.40 48.55 6,284 -0.15(-0.32%)
Aug 17, 2020 48.60 48.70 48.59 48.70 18,458 +0.34(+0.70%)
Aug 14, 2020 48.31 48.69 48.31 48.37 33,924 -0.02(-0.04%)
Aug 13, 2020 48.98 48.98 48.31 48.39 4,177 -0.48(-0.98%)
Aug 12, 2020 48.77 48.87 48.74 48.87 28,328 +0.59(+1.22%)
Aug 11, 2020 49.28 49.28 48.28 48.28 20,269 -0.45(-0.91%)
Aug 10, 2020 48.67 48.86 48.67 48.72 15,138 +0.05(+0.11%)
Aug 07, 2020 48.26 48.69 48.26 48.67 6,961 +0.30(+0.62%)
Aug 06, 2020 48.22 48.41 48.22 48.37 12,042 +0.01(+0.02%)
Aug 05, 2020 48.60 48.60 48.29 48.36 9,155 +0.13(+0.28%)
Aug 04, 2020 47.58 48.28 47.58 48.22 19,262 +0.50(+1.04%)
Aug 03, 2020 48.02 48.02 47.54 47.73 11,563 -0.10(-0.21%)
Jul 31, 2020 47.68 47.83 47.38 47.83 16,686 -0.24(-0.50%)
Jul 30, 2020 47.50 48.08 47.50 48.07 19,344 -0.21(-0.43%)
Jul 29, 2020 47.96 48.28 47.73 48.28 11,924 +0.94(+1.99%)
Jul 28, 2020 46.54 47.55 46.54 47.34 14,753 +0.60(+1.28%)
Jul 27, 2020 46.32 46.78 46.32 46.74 14,672 +0.25(+0.54%)
Jul 24, 2020 46.64 46.70 46.49 46.49 22,653 -0.32(-0.68%)
Jul 23, 2020 46.91 47.16 46.62 46.80 10,080 -0.32(-0.68%)
Jul 22, 2020 46.40 47.12 46.35 47.12 33,988 +0.67(+1.45%)
Jul 21, 2020 46.65 46.78 46.44 46.45 7,833 +0.15(+0.33%)
Jul 20, 2020 46.63 46.65 46.25 46.30 9,242 -0.43(-0.91%)
Jul 17, 2020 46.35 46.79 46.24 46.72 10,055 +0.41(+0.88%)
Jul 16, 2020 46.59 46.63 46.29 46.32 29,713 -0.49(-1.04%)
Jul 15, 2020 47.04 47.04 46.66 46.80 14,884 +0.38(+0.82%)
Jul 14, 2020 46.47 46.51 46.25 46.42 63,826 +0.24(+0.51%)
Jul 13, 2020 46.55 46.88 46.19 46.19 9,906 -0.32(-0.68%)
Jul 10, 2020 46.36 46.51 46.35 46.51 3,425 +0.10(+0.21%)
Jul 09, 2020 46.62 46.62 45.96 46.41 22,776 -0.54(-1.16%)
Jul 08, 2020 46.89 46.98 46.62 46.95 4,297 +0.16(+0.35%)
Jul 07, 2020 47.42 47.42 46.75 46.79 26,075 -1.09(-2.28%)
Jul 06, 2020 48.50 48.50 47.86 47.88 18,500 +0.30(+0.63%)
Jul 02, 2020 48.03 48.19 47.47 47.57 20,222 +0.19(+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.