Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 47.92 48.45 47.92 48.23 53,955 +0.64(+1.35%)
Sep 29, 2022 48.18 48.18 47.20 47.59 38,033 -1.13(-2.32%)
Sep 28, 2022 47.87 48.75 47.87 48.72 13,998 +1.05(+2.21%)
Sep 27, 2022 48.47 48.47 47.59 47.66 10,704 -0.75(-1.54%)
Sep 26, 2022 49.36 49.36 48.07 48.41 12,938 -1.36(-2.73%)
Sep 23, 2022 49.91 50.15 49.49 49.77 78,684 -0.90(-1.78%)
Sep 22, 2022 51.21 51.21 50.58 50.68 17,139 -0.63(-1.22%)
Sep 21, 2022 52.31 52.52 51.30 51.30 10,576 -0.83(-1.59%)
Sep 20, 2022 52.89 52.89 51.97 52.13 15,365 -1.40(-2.62%)
Sep 19, 2022 53.12 53.54 52.98 53.53 11,210 -0.01(-0.02%)
Sep 16, 2022 53.26 53.54 52.95 53.54 46,903 +0.02(+0.04%)
Sep 15, 2022 54.19 54.39 53.52 53.52 45,625 -0.80(-1.48%)
Sep 14, 2022 54.95 54.95 54.10 54.32 3,731 -0.58(-1.06%)
Sep 13, 2022 55.61 55.64 54.80 54.90 8,914 -2.07(-3.64%)
Sep 12, 2022 56.97 57.01 56.97 56.97 1,434 +0.49(+0.87%)
Sep 09, 2022 56.20 56.49 56.20 56.49 1,658 +0.82(+1.46%)
Sep 08, 2022 55.24 55.81 55.24 55.67 14,205 +0.02(+0.03%)
Sep 07, 2022 54.66 55.66 54.66 55.65 5,420 +0.82(+1.50%)
Sep 06, 2022 54.71 55.06 54.55 54.83 23,623 +0.25(+0.46%)
Sep 02, 2022 55.42 55.57 54.50 54.57 5,546 -0.54(-0.98%)
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.