Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 52.92 53.37 52.89 53.13 2,304 +0.21(+0.40%)
Jul 28, 2023 53.28 53.32 52.83 52.92 8,417 -0.25(-0.47%)
Jul 27, 2023 54.09 54.09 53.10 53.17 35,217 -0.69(-1.28%)
Jul 26, 2023 53.41 53.93 53.41 53.86 64,207 +0.34(+0.63%)
Jul 25, 2023 53.70 53.78 53.51 53.52 18,973 -0.28(-0.52%)
Jul 24, 2023 53.78 53.84 53.62 53.80 31,513 +0.20(+0.37%)
Jul 21, 2023 53.48 53.73 53.48 53.60 32,556 +0.08(+0.16%)
Jul 20, 2023 53.47 53.52 53.24 53.52 3,163 -0.07(-0.14%)
Jul 19, 2023 53.73 53.73 53.43 53.59 5,428 +0.53(+1.00%)
Jul 18, 2023 53.19 53.33 52.89 53.06 5,144 -0.26(-0.48%)
Jul 17, 2023 53.34 53.38 53.31 53.32 9,750 -0.10(-0.20%)
Jul 14, 2023 53.47 53.47 53.18 53.43 8,472 -0.12(-0.23%)
Jul 13, 2023 53.14 53.55 53.00 53.55 12,147 +0.42(+0.78%)
Jul 12, 2023 53.34 53.48 53.13 53.13 4,600 +0.46(+0.87%)
Jul 11, 2023 52.12 52.67 52.12 52.67 4,124 +0.76(+1.47%)
Jul 10, 2023 51.50 51.91 51.50 51.91 9,641 +0.24(+0.46%)
Jul 07, 2023 51.78 52.00 51.67 51.67 16,089 -0.07(-0.13%)
Jul 06, 2023 51.66 51.74 51.15 51.74 3,646 -0.46(-0.89%)
Jul 05, 2023 52.18 52.45 52.16 52.20 16,923 +0.11(+0.21%)
Jul 03, 2023 51.87 52.24 51.72 52.10 1,959 +0.50(+0.96%)
Jun 30, 2023 51.66 51.71 51.16 51.60 6,743 +0.34(+0.67%)
Jun 29, 2023 50.93 51.26 50.90 51.26 8,395 +0.41(+0.81%)
Jun 28, 2023 50.73 50.96 50.63 50.84 14,715 +0.00(+0.01%)
Jun 27, 2023 50.38 50.90 50.38 50.84 18,791 +0.64(+1.27%)
Jun 26, 2023 49.59 50.32 49.59 50.20 22,105 +0.72(+1.45%)
Jun 23, 2023 49.83 49.96 49.49 49.49 139,151 -0.82(-1.62%)
Jun 22, 2023 50.17 50.34 50.17 50.30 13,441 -0.68(-1.34%)
Jun 21, 2023 51.03 51.14 50.96 50.99 27,699 -0.20(-0.40%)
Jun 20, 2023 51.48 51.48 51.19 51.19 7,043 -0.73(-1.41%)
Jun 16, 2023 52.00 52.11 51.88 51.92 6,536 +0.18(+0.35%)
Jun 15, 2023 51.37 51.82 51.37 51.74 13,951 +0.17(+0.34%)
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%)
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.