Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 55.74 55.92 55.55 55.56 15,123 -0.26(-0.47%)
Mar 30, 2021 55.74 55.98 55.74 55.83 4,855 +0.14(+0.25%)
Mar 29, 2021 55.72 55.73 55.52 55.69 2,301 -0.22(-0.40%)
Mar 26, 2021 55.67 55.92 55.45 55.92 7,204 +0.81(+1.47%)
Mar 25, 2021 54.63 55.18 54.39 55.10 8,469 +0.29(+0.54%)
Mar 24, 2021 55.11 55.37 54.81 54.81 1,451 -0.27(-0.49%)
Mar 23, 2021 55.28 55.48 54.95 55.08 2,132 -0.13(-0.24%)
Mar 22, 2021 55.00 55.37 55.00 55.21 2,913 +0.21(+0.38%)
Mar 19, 2021 55.66 55.66 55.00 55.00 8,078 -0.35(-0.63%)
Mar 18, 2021 55.37 55.61 55.35 55.35 1,482 -0.56(-1.00%)
Mar 17, 2021 55.66 55.91 55.37 55.91 19,692 +0.06(+0.11%)
Mar 16, 2021 56.02 56.02 55.66 55.85 11,549 +0.03(+0.05%)
Mar 15, 2021 55.31 55.90 55.31 55.82 7,275 +0.54(+0.99%)
Mar 12, 2021 54.75 55.27 54.70 55.27 12,455 +0.49(+0.90%)
Mar 11, 2021 54.55 54.99 54.55 54.78 8,013 +0.38(+0.69%)
Mar 10, 2021 54.33 54.63 54.18 54.40 10,527 +0.41(+0.75%)
Mar 09, 2021 54.04 54.27 54.00 54.00 5,794 +0.22(+0.40%)
Mar 08, 2021 53.33 54.06 53.33 53.78 6,780 +0.40(+0.76%)
Mar 05, 2021 53.28 53.38 52.39 53.38 18,465 +0.36(+0.69%)
Mar 04, 2021 53.56 53.82 52.82 53.01 4,362 -0.41(-0.77%)
Mar 03, 2021 53.43 53.76 53.29 53.42 222,518 -0.11(-0.21%)
Mar 02, 2021 53.33 53.71 53.27 53.54 8,371 -0.25(-0.47%)
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.