Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.02 +0.54 (+0.88%)
Streaming Delayed Price Updated: 2:09 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.60 52.65 52.15 52.48 2,275 +0.36(+0.70%)
Sep 29, 2020 52.44 52.44 51.96 52.12 15,350 -0.41(-0.78%)
Sep 28, 2020 52.25 52.65 52.25 52.53 11,355 +0.90(+1.75%)
Sep 25, 2020 50.73 51.63 50.73 51.63 5,700 +0.66(+1.29%)
Sep 24, 2020 50.88 51.43 50.78 50.97 13,533 +0.21(+0.41%)
Sep 23, 2020 52.07 52.07 50.71 50.76 32,103 -1.30(-2.49%)
Sep 22, 2020 51.65 52.26 51.65 52.06 11,462 +0.45(+0.86%)
Sep 21, 2020 52.16 52.16 51.46 51.61 4,837 -1.40(-2.64%)
Sep 18, 2020 53.85 53.85 52.93 53.01 22,900 -1.22(-2.25%)
Sep 17, 2020 54.30 54.30 53.98 54.23 10,677 -0.49(-0.89%)
Sep 16, 2020 54.81 55.09 54.72 54.72 9,575 +0.20(+0.36%)
Sep 15, 2020 54.66 54.87 54.42 54.52 16,753 +0.37(+0.67%)
Sep 14, 2020 53.60 54.22 53.60 54.16 12,348 +0.86(+1.62%)
Sep 11, 2020 53.59 53.59 52.90 53.29 15,300 -0.13(-0.23%)
Sep 10, 2020 53.98 53.98 53.35 53.42 13,037 -0.54(-1.00%)
Sep 09, 2020 53.88 54.32 53.77 53.96 7,412 +0.58(+1.09%)
Sep 08, 2020 53.46 53.70 53.38 53.38 2,492 -0.54(-1.00%)
Sep 04, 2020 54.03 54.03 53.23 53.92 4,000 -0.32(-0.60%)
Sep 03, 2020 54.84 55.05 54.06 54.24 4,297 -0.71(-1.29%)
Sep 02, 2020 54.08 54.95 54.08 54.95 14,799 +1.01(+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.