Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.07 46.64 46.07 46.48 14,272 +0.41(+0.88%)
Jun 29, 2020 45.97 46.10 45.54 46.07 9,783 +0.38(+0.84%)
Jun 26, 2020 46.25 46.31 45.69 45.69 27,073 -0.59(-1.27%)
Jun 25, 2020 45.72 46.29 45.52 46.28 12,405 +0.39(+0.85%)
Jun 24, 2020 46.39 46.57 45.31 45.89 12,169 -1.08(-2.29%)
Jun 23, 2020 47.62 47.62 46.97 46.97 14,020 -0.26(-0.54%)
Jun 22, 2020 46.97 47.23 46.72 47.22 9,738 +0.08(+0.17%)
Jun 19, 2020 48.54 48.54 47.14 47.14 17,017 -0.80(-1.68%)
Jun 18, 2020 48.04 48.15 47.89 47.95 34,167 -0.43(-0.88%)
Jun 17, 2020 48.62 48.73 48.30 48.37 18,300 -0.30(-0.63%)
Jun 16, 2020 49.39 49.39 48.44 48.68 25,142 +0.82(+1.71%)
Jun 15, 2020 46.43 47.95 46.43 47.86 34,858 +0.22(+0.47%)
Jun 12, 2020 47.86 47.86 46.72 47.64 22,747 +1.26(+2.71%)
Jun 11, 2020 47.30 47.57 46.34 46.38 30,115 -2.67(-5.45%)
Jun 10, 2020 49.83 49.83 48.89 49.05 40,144 -0.83(-1.67%)
Jun 09, 2020 49.77 50.06 49.58 49.89 30,518 -0.63(-1.24%)
Jun 08, 2020 50.21 50.52 50.09 50.52 19,725 +0.90(+1.81%)
Jun 05, 2020 50.11 50.12 49.59 49.62 34,456 +1.58(+3.29%)
Jun 04, 2020 48.26 48.26 47.92 48.04 35,449 -0.45(-0.93%)
Jun 03, 2020 47.90 48.66 47.90 48.49 8,825 +1.19(+2.52%)
Jun 02, 2020 47.32 47.49 47.16 47.30 53,054 +0.56(+1.21%)
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.