Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.62 +0.15 (+0.24%)
Streaming Delayed Price Updated: 3:11 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%)
Jun 01, 2020 46.09 46.97 46.09 46.73 20,130 +0.83(+1.81%)
May 29, 2020 45.97 46.10 45.66 45.90 19,625 -0.10(-0.21%)
May 28, 2020 46.44 46.44 45.77 46.00 20,079 +0.08(+0.17%)
May 27, 2020 46.28 46.34 45.47 45.92 42,915 +0.32(+0.70%)
May 26, 2020 45.26 45.68 45.26 45.60 51,924 +1.86(+4.24%)
May 22, 2020 43.63 43.75 43.39 43.75 45,049 -0.18(-0.41%)
May 21, 2020 43.95 44.32 43.79 43.92 54,274 -0.17(-0.39%)
May 20, 2020 44.20 44.20 43.91 44.10 83,410 +0.39(+0.90%)
May 19, 2020 43.96 44.20 43.67 43.70 94,295 -0.23(-0.53%)
May 18, 2020 42.78 44.15 42.78 43.93 45,022 +2.30(+5.51%)
May 15, 2020 41.46 41.64 41.10 41.64 84,969 -0.16(-0.39%)
May 14, 2020 41.08 41.80 40.22 41.80 277,696 +0.09(+0.21%)
May 13, 2020 42.53 42.53 41.67 41.71 296,391 -1.07(-2.49%)
May 12, 2020 44.44 44.44 42.78 42.78 92,739 -1.70(-3.83%)
May 11, 2020 44.95 45.17 44.48 44.48 238,042 -0.80(-1.76%)
May 08, 2020 44.88 45.28 44.88 45.28 26,204 +1.13(+2.57%)
May 07, 2020 44.03 44.71 44.03 44.15 48,374 +0.67(+1.53%)
May 06, 2020 44.27 44.27 43.48 43.48 22,441 -0.57(-1.29%)
May 05, 2020 44.29 44.62 44.05 44.05 65,897 +0.13(+0.29%)
May 04, 2020 43.65 43.97 43.28 43.92 101,136 -0.11(-0.26%)
May 01, 2020 44.66 44.66 43.81 44.04 30,776 -1.55(-3.39%)
Apr 30, 2020 45.84 45.84 45.07 45.58 47,325 -0.40(-0.88%)
Apr 29, 2020 45.82 46.42 45.58 45.99 58,311 +1.13(+2.52%)
Apr 28, 2020 45.27 45.60 44.86 44.86 64,474 +0.36(+0.81%)
Apr 27, 2020 43.68 44.59 43.68 44.50 57,857 +1.32(+3.05%)
Apr 24, 2020 43.09 43.45 42.73 43.18 43,376 +0.29(+0.67%)
Apr 23, 2020 43.29 43.67 42.79 42.89 59,174 -0.24(-0.56%)
Apr 22, 2020 43.40 43.40 42.96 43.13 43,073 +0.46(+1.08%)
Apr 21, 2020 42.62 43.01 42.31 42.67 128,562 -0.95(-2.17%)
Apr 20, 2020 44.42 44.52 43.61 43.62 21,350 -1.57(-3.47%)
Apr 17, 2020 44.97 45.25 44.65 45.19 33,452 +1.41(+3.22%)
Apr 16, 2020 44.24 44.35 43.41 43.78 41,106 -0.40(-0.92%)
Apr 15, 2020 44.46 44.60 43.94 44.18 23,251 -1.67(-3.64%)
Apr 14, 2020 45.78 46.25 45.73 45.85 55,942 +0.97(+2.16%)
Apr 13, 2020 46.03 46.05 44.65 44.88 124,104 -1.60(-3.43%)
Apr 09, 2020 45.14 46.72 45.08 46.48 49,955 +2.27(+5.14%)
Apr 08, 2020 42.76 44.34 42.66 44.21 70,365 +2.04(+4.84%)
Apr 07, 2020 43.04 43.88 42.17 42.17 68,216 +0.90(+2.17%)
Apr 06, 2020 40.03 41.34 40.03 41.27 75,248 +2.54(+6.55%)
Apr 03, 2020 39.11 39.30 38.21 38.73 75,045 -0.83(-2.11%)
Apr 02, 2020 39.72 40.12 39.13 39.57 57,052 -0.63(-1.56%)
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.