Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 48.13 48.26 47.80 48.06 18,744 -0.10(-0.21%)
May 28, 2020 48.63 48.63 47.92 48.16 19,178 +0.08(+0.17%)
May 27, 2020 48.46 48.51 47.60 48.08 40,989 +0.33(+0.70%)
May 26, 2020 47.39 47.83 47.39 47.74 49,594 +1.94(+4.24%)
May 22, 2020 45.68 45.80 45.43 45.80 43,028 -0.19(-0.41%)
May 21, 2020 46.02 46.40 45.84 45.99 51,839 -0.18(-0.39%)
May 20, 2020 46.28 46.28 45.97 46.17 79,667 +0.41(+0.90%)
May 19, 2020 46.03 46.28 45.73 45.75 90,063 -0.24(-0.53%)
May 18, 2020 44.79 46.22 44.79 46.00 43,002 +2.40(+5.51%)
May 15, 2020 43.41 43.59 43.03 43.59 81,156 -0.17(-0.39%)
May 14, 2020 43.01 43.76 42.11 43.76 265,235 +0.09(+0.22%)
May 13, 2020 44.52 44.52 43.63 43.67 283,091 -1.12(-2.49%)
May 12, 2020 46.52 46.52 44.79 44.79 88,578 -1.78(-3.83%)
May 11, 2020 47.06 47.29 46.57 46.57 227,360 -0.84(-1.76%)
May 08, 2020 46.98 47.41 46.98 47.41 25,028 +1.19(+2.57%)
May 07, 2020 46.10 46.81 46.10 46.22 46,203 +0.70(+1.53%)
May 06, 2020 46.35 46.35 45.52 45.52 21,434 -0.60(-1.29%)
May 05, 2020 46.37 46.72 46.12 46.12 62,940 +0.13(+0.29%)
May 04, 2020 45.70 46.04 45.31 45.99 96,597 -0.12(-0.26%)
May 01, 2020 46.76 46.76 45.87 46.11 29,395 -1.62(-3.39%)
Apr 30, 2020 48.00 48.00 47.19 47.73 45,201 -0.42(-0.88%)
Apr 29, 2020 47.97 48.60 47.73 48.15 55,694 +1.18(+2.52%)
Apr 28, 2020 47.40 47.74 46.96 46.96 61,581 +0.38(+0.81%)
Apr 27, 2020 45.73 46.68 45.73 46.59 55,261 +1.38(+3.05%)
Apr 24, 2020 45.12 45.49 44.74 45.21 41,430 +0.30(+0.67%)
Apr 23, 2020 45.32 45.73 44.80 44.91 56,519 -0.25(-0.56%)
Apr 22, 2020 45.44 45.44 44.97 45.16 41,140 +0.48(+1.08%)
Apr 21, 2020 44.63 45.03 44.30 44.68 122,793 -0.99(-2.17%)
Apr 20, 2020 46.50 46.61 45.66 45.67 20,392 -1.64(-3.47%)
Apr 17, 2020 47.09 47.38 46.75 47.31 31,951 +1.47(+3.22%)
Apr 16, 2020 46.32 46.43 45.45 45.84 39,262 -0.42(-0.92%)
Apr 15, 2020 46.55 46.69 46.01 46.26 22,208 -1.75(-3.64%)
Apr 14, 2020 47.93 48.42 47.88 48.01 53,432 +1.01(+2.16%)
Apr 13, 2020 48.19 48.21 46.75 46.99 118,535 -1.67(-3.43%)
Apr 09, 2020 47.26 48.92 47.20 48.66 47,714 +2.38(+5.14%)
Apr 08, 2020 44.77 46.42 44.66 46.29 67,207 +2.14(+4.84%)
Apr 07, 2020 45.06 45.94 44.15 44.15 65,155 +0.94(+2.17%)
Apr 06, 2020 41.91 43.28 41.91 43.21 71,871 +2.66(+6.55%)
Apr 03, 2020 40.95 41.14 40.01 40.55 71,677 -0.87(-2.11%)
Apr 02, 2020 41.58 42.01 40.97 41.43 54,492 -0.66(-1.56%)
Apr 01, 2020 42.78 42.80 41.46 42.08 373,913 -2.37(-5.32%)
Mar 31, 2020 44.52 44.52 43.40 44.45 207,837 -0.17(-0.38%)
Mar 30, 2020 44.35 44.68 43.32 44.62 111,945 +0.32(+0.72%)
Mar 27, 2020 42.96 45.14 42.66 44.30 81,902 -0.05(-0.11%)
Mar 26, 2020 42.35 44.37 42.23 44.35 196,971 +2.26(+5.38%)
Mar 25, 2020 40.72 43.52 40.23 42.08 321,238 +2.05(+5.11%)
Mar 24, 2020 38.97 40.04 38.72 40.04 205,635 +3.08(+8.33%)
Mar 23, 2020 37.87 37.87 36.26 36.96 56,844 -1.31(-3.42%)
Mar 20, 2020 39.70 40.57 38.27 38.27 140,267 -0.73(-1.87%)
Mar 19, 2020 38.21 39.51 37.60 38.99 46,097 +0.06(+0.15%)
Mar 18, 2020 40.34 41.22 37.97 38.93 48,695 -4.19(-9.72%)
Mar 17, 2020 41.94 43.26 40.91 43.12 48,711 +1.34(+3.21%)
Mar 16, 2020 44.13 44.72 41.78 41.78 48,778 -7.53(-15.27%)
Mar 13, 2020 48.82 49.31 46.28 49.31 84,697 +2.40(+5.12%)
Mar 12, 2020 48.98 48.98 46.75 46.91 172,426 -5.47(-10.45%)
Mar 11, 2020 54.20 54.24 52.21 52.39 37,314 -2.94(-5.31%)
Mar 10, 2020 55.31 55.32 53.56 55.32 15,542 +1.18(+2.17%)
Mar 09, 2020 58.50 58.50 52.92 54.15 12,469 -4.06(-6.98%)
Mar 06, 2020 58.18 58.34 56.97 58.21 18,880 -1.03(-1.73%)
Mar 05, 2020 59.38 59.75 58.83 59.24 13,557 -0.74(-1.24%)
Mar 04, 2020 59.05 60.00 59.05 59.98 13,262 +1.89(+3.25%)
Mar 03, 2020 58.25 59.23 57.97 58.09 26,024 +0.34(+0.59%)
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.