Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.74 +0.29 (+0.51%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 67.24 67.51 66.52 66.52 7,802 -0.79(-1.18%)
Mar 30, 2022 67.51 67.51 67.28 67.31 4,329 -0.48(-0.71%)
Mar 29, 2022 66.93 67.83 66.87 67.80 5,138 +1.68(+2.54%)
Mar 28, 2022 65.63 66.12 65.63 66.12 5,053 +0.26(+0.39%)
Mar 25, 2022 65.35 65.86 65.35 65.86 6,201 +0.73(+1.12%)
Mar 24, 2022 65.07 65.20 64.78 65.13 8,581 +0.17(+0.26%)
Mar 23, 2022 65.13 65.19 64.95 64.96 6,158 -0.81(-1.23%)
Mar 22, 2022 65.94 65.94 65.65 65.77 5,400 +0.29(+0.44%)
Mar 21, 2022 65.75 65.85 65.32 65.48 9,028 -0.43(-0.65%)
Mar 18, 2022 65.58 65.92 65.50 65.91 11,045 +0.46(+0.71%)
Mar 17, 2022 64.63 65.67 64.63 65.45 11,699 +0.76(+1.17%)
Mar 16, 2022 64.37 64.69 64.14 64.69 7,731 +0.95(+1.49%)
Mar 15, 2022 63.58 63.79 63.28 63.74 7,115 +0.33(+0.53%)
Mar 14, 2022 64.18 64.18 63.35 63.41 5,595 -0.39(-0.62%)
Mar 11, 2022 64.69 64.69 63.78 63.80 17,236 -0.47(-0.73%)
Mar 10, 2022 63.56 64.27 64.27 20,894 +0.05(+0.08%)
Mar 09, 2022 64.06 64.65 64.06 64.22 8,284 +1.17(+1.86%)
Mar 08, 2022 63.36 63.87 63.05 63.05 6,739 -0.29(-0.46%)
Mar 07, 2022 64.34 64.34 63.26 63.34 6,991 -1.09(-1.69%)
Mar 04, 2022 63.75 64.43 63.48 64.43 8,175 +0.16(+0.25%)
Mar 03, 2022 64.41 64.41 63.81 64.27 24,206 +0.15(+0.24%)
Mar 02, 2022 63.63 64.32 63.63 64.12 6,804 +1.12(+1.78%)
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.