Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 66.05 66.09 65.69 65.90 74,778 -0.47(-0.71%)
Oct 28, 2021 65.62 66.37 65.62 66.37 4,406 +0.87(+1.33%)
Oct 27, 2021 65.94 65.94 65.50 65.50 3,102 -0.44(-0.66%)
Oct 26, 2021 65.99 66.09 65.93 5,366 +0.08(+0.11%)
Oct 25, 2021 65.73 65.97 65.72 65.86 5,584 +0.12(+0.18%)
Oct 22, 2021 65.78 65.88 65.71 65.74 3,748 +0.28(+0.43%)
Oct 21, 2021 65.56 65.56 65.32 65.46 3,412 -0.07(-0.10%)
Oct 20, 2021 64.85 65.52 64.85 65.52 7,125 +0.69(+1.07%)
Oct 19, 2021 65.20 65.20 64.81 64.83 13,986 -0.05(-0.07%)
Oct 18, 2021 64.45 65.07 64.45 64.88 14,494 +0.03(+0.04%)
Oct 15, 2021 65.10 65.29 64.84 64.85 14,732 +0.02(+0.04%)
Oct 14, 2021 64.45 64.83 64.45 64.83 3,696 +0.77(+1.20%)
Oct 13, 2021 63.38 64.06 63.38 64.06 4,075 +0.77(+1.22%)
Oct 12, 2021 62.71 63.52 62.71 63.29 4,542 +0.65(+1.04%)
Oct 11, 2021 62.72 62.80 62.57 62.64 3,465 +0.17(+0.27%)
Oct 08, 2021 62.84 62.92 62.47 62.47 2,340 -0.41(-0.65%)
Oct 07, 2021 62.91 63.24 62.88 62.88 10,871 +0.43(+0.69%)
Oct 06, 2021 61.64 62.45 61.30 62.45 6,242 +0.26(+0.41%)
Oct 05, 2021 62.05 62.29 62.05 62.20 10,088 -0.07(-0.11%)
Oct 04, 2021 62.20 62.26 61.96 62.26 5,002 +0.08(+0.12%)
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.