Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.86 +0.47 (+0.75%)
Streaming Delayed Price Updated: 3:12 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.23 49.23 48.81 48.96 25,569 -0.27(-0.55%)
Aug 28, 2020 49.10 49.23 48.82 49.23 7,403 +0.42(+0.85%)
Aug 27, 2020 48.73 48.85 48.64 48.81 57,224 +0.28(+0.57%)
Aug 26, 2020 48.55 48.59 48.43 48.54 12,195 -0.17(-0.35%)
Aug 25, 2020 48.81 48.81 48.49 48.71 8,655 -0.04(-0.07%)
Aug 24, 2020 48.49 48.74 48.34 48.74 5,557 +0.25(+0.52%)
Aug 21, 2020 48.30 48.49 48.14 48.49 9,392 +0.12(+0.24%)
Aug 20, 2020 48.13 48.53 48.13 48.37 7,567 +0.58(+1.21%)
Aug 19, 2020 48.66 48.66 47.76 47.79 8,955 -0.76(-1.56%)
Aug 18, 2020 48.58 48.61 48.40 48.55 6,284 -0.15(-0.32%)
Aug 17, 2020 48.60 48.70 48.59 48.70 18,458 +0.34(+0.70%)
Aug 14, 2020 48.31 48.69 48.31 48.37 33,924 -0.02(-0.04%)
Aug 13, 2020 48.98 48.98 48.31 48.39 4,177 -0.48(-0.98%)
Aug 12, 2020 48.77 48.87 48.74 48.87 28,328 +0.59(+1.22%)
Aug 11, 2020 49.28 49.28 48.28 48.28 20,269 -0.45(-0.91%)
Aug 10, 2020 48.67 48.86 48.67 48.72 15,138 +0.05(+0.11%)
Aug 07, 2020 48.26 48.69 48.26 48.67 6,961 +0.30(+0.62%)
Aug 06, 2020 48.22 48.41 48.22 48.37 12,042 +0.01(+0.02%)
Aug 05, 2020 48.60 48.60 48.29 48.36 9,155 +0.13(+0.28%)
Aug 04, 2020 47.58 48.28 47.58 48.22 19,262 +0.50(+1.04%)
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.