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 (%)
Oct 31, 2022 49.51 49.87 49.50 49.75 25,109 -0.24(-0.49%)
Oct 28, 2022 49.18 50.07 49.18 49.99 37,393 +0.62(+1.26%)
Oct 27, 2022 49.59 49.83 49.37 49.37 18,931 +0.21(+0.42%)
Oct 26, 2022 49.38 49.59 49.11 49.16 81,236 +0.08(+0.16%)
Oct 25, 2022 47.79 49.08 47.79 49.08 19,364 +1.48(+3.10%)
Oct 24, 2022 47.69 47.75 47.40 47.61 4,778 -0.17(-0.36%)
Oct 21, 2022 46.95 47.80 46.91 47.78 69,943 +0.43(+0.91%)
Oct 20, 2022 47.38 47.90 47.22 47.35 30,940 +0.14(+0.30%)
Oct 19, 2022 47.78 47.87 47.14 47.21 25,214 -1.08(-2.24%)
Oct 18, 2022 48.75 48.75 48.14 48.29 20,010 +0.28(+0.58%)
Oct 17, 2022 47.82 48.07 47.71 48.01 8,612 +1.56(+3.35%)
Oct 14, 2022 47.90 47.90 46.45 46.45 14,423 -0.96(-2.02%)
Oct 13, 2022 45.78 47.54 45.78 47.41 39,825 +0.78(+1.67%)
Oct 12, 2022 46.77 46.77 46.61 46.63 21,659 -0.35(-0.74%)
Oct 11, 2022 46.51 47.12 46.51 46.98 22,697 +0.31(+0.67%)
Oct 10, 2022 47.06 47.06 46.54 46.66 22,115 -0.31(-0.66%)
Oct 07, 2022 47.45 47.52 46.75 46.98 10,135 -0.96(-2.00%)
Oct 06, 2022 48.86 48.86 47.92 47.94 10,577 -0.94(-1.93%)
Oct 05, 2022 49.09 49.11 48.23 48.88 25,507 -0.78(-1.58%)
Oct 04, 2022 49.45 49.69 49.42 49.66 21,995 +1.02(+2.10%)
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.