Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 48.98 49.30 48.89 49.27 9,337 +0.04(+0.08%)
May 30, 2023 49.22 49.57 49.10 49.23 7,891 +0.09(+0.18%)
May 26, 2023 48.98 49.14 48.79 49.14 4,901 +0.31(+0.64%)
May 25, 2023 49.04 49.04 48.66 48.83 11,396 -0.30(-0.62%)
May 24, 2023 49.70 49.70 49.06 49.13 66,440 -0.88(-1.75%)
May 23, 2023 50.22 50.41 50.01 50.01 5,549 -0.29(-0.57%)
May 22, 2023 50.19 50.51 50.19 50.30 8,534 +0.08(+0.16%)
May 19, 2023 50.39 50.47 50.04 50.22 7,123 +0.04(+0.08%)
May 18, 2023 50.33 50.35 49.95 50.18 11,744 -0.48(-0.95%)
May 17, 2023 50.35 50.66 50.16 50.66 5,665 +0.48(+0.96%)
May 16, 2023 50.84 50.84 50.18 50.18 6,301 -0.95(-1.86%)
May 15, 2023 51.16 51.35 51.05 51.14 6,983 +0.26(+0.51%)
May 12, 2023 51.08 51.08 50.62 50.88 5,296 -0.10(-0.19%)
May 11, 2023 51.23 51.23 50.76 50.97 10,412 -0.42(-0.82%)
May 10, 2023 51.58 51.58 51.23 51.40 8,628 +0.26(+0.51%)
May 09, 2023 51.05 51.30 51.05 51.14 5,606 -0.43(-0.84%)
May 08, 2023 51.78 51.78 51.56 51.57 6,671 -0.19(-0.37%)
May 05, 2023 51.22 51.80 51.20 51.76 53,965 +0.75(+1.47%)
May 04, 2023 50.35 51.12 50.35 51.01 5,634 +0.46(+0.92%)
May 03, 2023 50.78 50.96 50.54 50.55 4,974 -0.04(-0.08%)
May 02, 2023 51.16 51.17 50.31 50.59 20,594 -1.03(-2.00%)
May 01, 2023 51.98 51.98 51.62 51.62 7,542 -0.16(-0.30%)
Apr 28, 2023 51.18 51.83 51.18 51.77 38,238 +0.60(+1.17%)
Apr 27, 2023 50.67 51.21 50.67 51.18 8,204 +0.89(+1.76%)
Apr 26, 2023 50.59 50.76 50.18 50.29 14,349 -0.30(-0.59%)
Apr 25, 2023 50.84 50.84 50.52 50.59 17,718 -0.45(-0.89%)
Apr 24, 2023 51.15 51.15 50.81 51.04 17,185 -0.13(-0.26%)
Apr 21, 2023 51.15 51.23 50.83 51.17 6,441 +0.13(+0.25%)
Apr 20, 2023 51.24 51.28 50.90 51.05 13,196 -0.26(-0.51%)
Apr 19, 2023 50.99 51.35 50.96 51.31 10,325 -0.05(-0.10%)
Apr 18, 2023 51.58 51.58 51.18 51.36 9,591 -0.15(-0.28%)
Apr 17, 2023 50.89 51.51 50.89 51.51 19,399 +0.69(+1.35%)
Apr 14, 2023 51.54 51.54 50.63 50.82 18,596 -0.48(-0.93%)
Apr 13, 2023 51.43 51.43 51.00 51.30 14,638 +0.15(+0.30%)
Apr 12, 2023 51.73 51.75 51.15 51.15 28,192 -0.19(-0.36%)
Apr 11, 2023 51.20 51.55 51.11 51.33 15,986 +0.28(+0.55%)
Apr 10, 2023 50.63 51.06 50.61 51.05 69,095 +0.13(+0.25%)
Apr 06, 2023 50.78 50.97 50.59 50.92 8,568 +0.30(+0.59%)
Apr 05, 2023 50.73 50.82 50.56 50.62 38,913 -0.42(-0.83%)
Apr 04, 2023 51.24 51.24 50.87 51.05 10,243 -0.13(-0.26%)
Apr 03, 2023 51.35 51.68 50.99 51.18 6,097 +0.05(+0.09%)
Mar 31, 2023 50.46 51.14 50.46 51.14 5,888 +0.85(+1.69%)
Mar 30, 2023 50.20 50.30 50.18 50.29 6,769 +0.64(+1.29%)
Mar 29, 2023 49.18 49.64 49.18 49.64 8,094 +0.85(+1.75%)
Mar 28, 2023 48.75 48.90 48.66 48.79 25,174 -0.14(-0.30%)
Mar 27, 2023 49.19 49.23 48.93 48.93 7,589 +0.17(+0.36%)
Mar 24, 2023 47.83 48.76 47.83 48.76 8,827 +0.61(+1.27%)
Mar 23, 2023 48.64 49.00 48.04 48.15 10,662 -0.21(-0.44%)
Mar 22, 2023 49.49 49.49 48.36 48.36 4,199 -1.44(-2.89%)
Mar 21, 2023 50.22 50.22 49.53 49.80 3,180 -0.04(-0.09%)
Mar 20, 2023 49.43 49.98 49.31 49.84 8,924 +0.64(+1.31%)
Mar 17, 2023 49.96 49.96 49.19 49.19 50,324 -1.12(-2.23%)
Mar 16, 2023 49.91 50.38 49.91 50.32 17,419 +0.08(+0.16%)
Mar 15, 2023 49.69 50.24 49.65 50.24 16,995 -0.47(-0.93%)
Mar 14, 2023 51.16 51.16 50.38 50.71 15,045 +0.51(+1.03%)
Mar 13, 2023 50.34 50.51 50.19 50.19 5,926 +0.44(+0.89%)
Mar 10, 2023 50.44 50.44 49.65 49.75 2,087 -1.30(-2.55%)
Mar 09, 2023 51.91 52.06 51.05 51.05 4,631 -1.04(-2.00%)
Mar 08, 2023 51.97 52.21 51.94 52.09 6,075 +0.37(+0.72%)
Mar 07, 2023 51.72 51.72 51.63 51.72 2,638 -1.09(-2.06%)
Mar 06, 2023 53.23 53.23 52.75 52.81 14,854 -0.09(-0.18%)
Mar 03, 2023 52.52 52.96 52.52 52.90 20,366 +0.64(+1.23%)
Mar 02, 2023 51.91 52.26 51.88 52.26 4,788 +0.28(+0.55%)
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.