Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.77 +0.30 (+0.48%)
Streaming Delayed Price Updated: 3:18 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 51.33 51.33 50.92 51.04 12,754 -0.42(-0.82%)
Nov 27, 2020 51.61 51.61 51.37 51.46 1,428 -0.08(-0.16%)
Nov 25, 2020 51.43 51.54 51.41 51.54 9,559 +0.05(+0.10%)
Nov 24, 2020 51.65 51.73 51.48 51.49 32,730 +0.51(+1.00%)
Nov 23, 2020 51.33 51.35 50.96 50.98 13,165 -0.23(-0.44%)
Nov 20, 2020 51.25 51.29 51.07 51.21 16,812 -0.12(-0.24%)
Nov 19, 2020 50.99 51.33 50.99 51.33 3,104 +0.07(+0.13%)
Nov 18, 2020 52.16 52.26 51.26 51.26 4,361 -0.74(-1.43%)
Nov 17, 2020 51.72 52.20 51.66 52.01 63,941 +0.09(+0.18%)
Nov 16, 2020 52.28 52.28 51.60 51.92 23,509 +0.34(+0.67%)
Nov 13, 2020 50.81 51.59 50.81 51.57 6,483 +0.87(+1.71%)
Nov 12, 2020 51.05 51.16 50.47 50.71 6,671 -0.77(-1.50%)
Nov 11, 2020 51.48 51.62 51.41 51.47 17,456 +0.56(+1.09%)
Nov 10, 2020 50.41 50.98 50.41 50.92 10,636 +0.91(+1.81%)
Nov 09, 2020 51.50 52.46 50.01 50.01 4,859 +1.04(+2.12%)
Nov 06, 2020 49.23 49.35 48.90 48.97 7,911 -0.15(-0.30%)
Nov 05, 2020 49.45 49.45 48.89 49.12 10,589 +0.52(+1.08%)
Nov 04, 2020 48.55 49.09 48.55 48.60 21,309 +0.23(+0.47%)
Nov 03, 2020 47.87 48.37 47.84 48.37 4,559 +1.17(+2.48%)
Nov 02, 2020 46.78 47.20 46.63 47.20 9,087 +0.99(+2.15%)
Oct 30, 2020 46.26 46.33 45.89 46.21 27,800 -0.27(-0.59%)
Oct 29, 2020 46.32 46.62 46.12 46.48 35,093 +0.74(+1.62%)
Oct 28, 2020 46.00 46.32 45.73 45.74 16,784 -1.34(-2.84%)
Oct 27, 2020 47.62 47.70 47.07 47.08 14,678 -0.59(-1.24%)
Oct 26, 2020 47.94 47.94 47.41 47.67 9,183 -0.80(-1.65%)
Oct 23, 2020 48.41 48.47 48.28 48.47 13,845 +0.26(+0.54%)
Oct 22, 2020 48.19 48.28 48.04 48.21 26,662 +0.14(+0.30%)
Oct 21, 2020 48.17 48.26 48.05 48.07 12,671 -0.30(-0.62%)
Oct 20, 2020 48.27 48.56 48.27 48.36 9,425 +0.43(+0.90%)
Oct 19, 2020 48.75 48.75 47.93 47.93 18,979 -0.52(-1.08%)
Oct 16, 2020 48.52 48.64 48.45 48.46 36,701 -0.41(-0.84%)
Oct 15, 2020 48.44 49.05 48.44 48.87 17,510 +0.02(+0.04%)
Oct 14, 2020 49.33 49.33 48.85 48.85 13,884 -0.47(-0.95%)
Oct 13, 2020 49.63 49.63 49.15 49.32 5,332 -0.61(-1.23%)
Oct 12, 2020 49.69 49.93 49.69 49.93 4,850 +0.33(+0.67%)
Oct 09, 2020 49.57 49.75 49.53 49.60 11,757 -0.11(-0.22%)
Oct 08, 2020 49.38 49.71 49.38 49.71 12,803 +0.49(+1.00%)
Oct 07, 2020 49.25 49.37 49.03 49.21 8,177 +0.05(+0.11%)
Oct 06, 2020 49.55 49.68 49.13 49.16 10,357 -0.32(-0.64%)
Oct 05, 2020 49.33 49.48 49.20 49.48 2,040 +0.33(+0.68%)
Oct 02, 2020 47.96 49.16 47.96 49.14 37,250 +0.65(+1.33%)
Oct 01, 2020 48.09 48.49 47.86 48.49 15,532 +0.73(+1.54%)
Sep 30, 2020 47.87 47.91 47.46 47.76 2,499 +0.33(+0.70%)
Sep 29, 2020 47.72 47.72 47.29 47.43 16,867 -0.38(-0.78%)
Sep 28, 2020 47.55 47.91 47.55 47.80 12,477 +0.82(+1.75%)
Sep 25, 2020 46.17 46.98 46.17 46.98 6,263 +0.60(+1.29%)
Sep 24, 2020 46.30 46.80 46.22 46.39 14,870 +0.19(+0.41%)
Sep 23, 2020 47.39 47.39 46.15 46.20 35,276 -1.18(-2.49%)
Sep 22, 2020 47.00 47.56 47.00 47.38 12,594 +0.41(+0.86%)
Sep 21, 2020 47.47 47.47 46.83 46.97 5,315 -1.27(-2.64%)
Sep 18, 2020 49.01 49.01 48.17 48.25 25,163 -0.83(-1.70%)
Sep 17, 2020 49.14 49.14 48.85 49.08 11,798 -0.44(-0.89%)
Sep 16, 2020 49.60 49.85 49.52 49.52 10,580 +0.18(+0.36%)
Sep 15, 2020 49.46 49.65 49.25 49.34 18,512 +0.33(+0.67%)
Sep 14, 2020 48.51 49.07 48.51 49.01 13,644 +0.78(+1.62%)
Sep 11, 2020 48.50 48.50 47.87 48.23 16,907 -0.11(-0.23%)
Sep 10, 2020 48.85 48.85 48.28 48.34 14,406 -0.49(-1.00%)
Sep 09, 2020 48.76 49.16 48.66 48.83 8,190 +0.52(+1.09%)
Sep 08, 2020 48.38 48.60 48.31 48.31 2,753 -0.49(-1.00%)
Sep 04, 2020 48.89 48.89 48.17 48.79 4,420 -0.29(-0.60%)
Sep 03, 2020 49.63 49.82 48.92 49.09 4,748 -0.64(-1.29%)
Sep 02, 2020 48.94 49.73 48.94 49.73 16,353 +0.91(+1.87%)
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.