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 (%)
Apr 30, 2020 46.22 46.22 45.44 45.95 46,945 -0.41(-0.88%)
Apr 29, 2020 46.19 46.79 45.95 46.36 57,842 +1.14(+2.52%)
Apr 28, 2020 45.64 45.97 45.22 45.22 63,956 +0.36(+0.81%)
Apr 27, 2020 44.04 44.95 44.04 44.86 57,392 +1.33(+3.05%)
Apr 24, 2020 43.44 43.80 43.08 43.53 43,028 +0.29(+0.67%)
Apr 23, 2020 43.64 44.03 43.13 43.24 58,698 -0.24(-0.56%)
Apr 22, 2020 43.76 43.76 43.30 43.48 42,727 +0.46(+1.08%)
Apr 21, 2020 42.97 43.36 42.65 43.02 127,529 -0.95(-2.17%)
Apr 20, 2020 44.78 44.88 43.96 43.97 21,179 -1.58(-3.47%)
Apr 17, 2020 45.34 45.62 45.01 45.56 33,183 +1.42(+3.22%)
Apr 16, 2020 44.60 44.71 43.77 44.14 40,776 -0.41(-0.92%)
Apr 15, 2020 44.82 44.96 44.30 44.54 23,064 -1.68(-3.64%)
Apr 14, 2020 46.15 46.62 46.10 46.22 55,493 +0.98(+2.16%)
Apr 13, 2020 46.41 46.42 45.01 45.25 123,107 -1.61(-3.43%)
Apr 09, 2020 45.50 47.10 45.45 46.86 49,554 +2.29(+5.14%)
Apr 08, 2020 43.11 44.70 43.01 44.57 69,799 +2.06(+4.84%)
Apr 07, 2020 43.39 44.23 42.51 42.51 67,668 +0.90(+2.17%)
Apr 06, 2020 40.36 41.67 40.36 41.60 74,643 +2.56(+6.55%)
Apr 03, 2020 39.43 39.62 38.52 39.05 74,442 -0.84(-2.11%)
Apr 02, 2020 40.04 40.45 39.44 39.89 56,593 -0.63(-1.56%)
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.