Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 51.75 51.75 51.45 51.48 11,291 -0.18(-0.34%)
Aug 30, 2023 51.62 51.66 51.54 51.66 10,998 +0.15(+0.30%)
Aug 29, 2023 51.00 51.50 51.00 51.50 1,154 +0.57(+1.13%)
Aug 28, 2023 50.98 51.18 50.89 50.93 14,831 +0.41(+0.81%)
Aug 25, 2023 50.59 50.70 50.29 50.52 5,768 +0.13(+0.25%)
Aug 24, 2023 50.74 51.07 50.39 50.39 8,577 -0.34(-0.68%)
Aug 23, 2023 50.26 50.79 50.17 50.74 9,959 +0.71(+1.43%)
Aug 22, 2023 50.16 50.16 49.92 50.02 8,961 +0.11(+0.23%)
Aug 21, 2023 50.21 50.21 49.56 49.91 11,683 -0.38(-0.75%)
Aug 18, 2023 50.02 50.41 50.02 50.29 8,546 +0.08(+0.16%)
Aug 17, 2023 50.70 50.70 50.20 50.20 3,652 -0.40(-0.80%)
Aug 16, 2023 50.92 51.00 50.58 50.61 9,495 -0.43(-0.84%)
Aug 15, 2023 51.24 51.29 50.96 51.04 7,969 -0.62(-1.21%)
Aug 14, 2023 51.63 51.76 51.53 51.66 5,260 -0.44(-0.84%)
Aug 11, 2023 52.07 52.21 52.02 52.10 10,257 -0.20(-0.37%)
Aug 10, 2023 52.60 52.81 52.28 52.29 8,919 -0.00(-0.00%)
Aug 09, 2023 52.26 52.47 52.07 52.29 4,421 +0.05(+0.09%)
Aug 08, 2023 52.15 52.35 51.84 52.25 21,305 -0.38(-0.73%)
Aug 07, 2023 52.52 52.63 52.47 52.63 1,909 +0.60(+1.15%)
Aug 04, 2023 52.26 52.56 51.92 52.03 4,203 -0.19(-0.36%)
Aug 03, 2023 52.01 52.27 51.79 52.22 9,453 -0.47(-0.89%)
Aug 02, 2023 52.82 52.82 52.66 52.69 15,636 -0.56(-1.05%)
Aug 01, 2023 53.17 53.33 53.09 53.25 6,849 -0.31(-0.58%)
Jul 31, 2023 53.35 53.80 53.32 53.56 2,286 +0.21(+0.40%)
Jul 28, 2023 53.71 53.75 53.25 53.35 8,350 -0.25(-0.47%)
Jul 27, 2023 54.53 54.53 53.53 53.60 34,934 -0.70(-1.28%)
Jul 26, 2023 53.84 54.37 53.84 54.30 63,691 +0.34(+0.63%)
Jul 25, 2023 54.14 54.21 53.94 53.96 18,821 -0.28(-0.52%)
Jul 24, 2023 54.21 54.27 54.06 54.24 31,261 +0.20(+0.37%)
Jul 21, 2023 53.91 54.16 53.91 54.04 32,295 +0.08(+0.16%)
Jul 20, 2023 53.90 53.95 53.67 53.95 3,138 -0.07(-0.14%)
Jul 19, 2023 54.16 54.16 53.86 54.03 5,384 +0.53(+1.00%)
Jul 18, 2023 53.63 53.76 53.32 53.49 5,103 -0.26(-0.48%)
Jul 17, 2023 53.77 53.82 53.74 53.75 9,672 -0.11(-0.20%)
Jul 14, 2023 53.90 53.90 53.61 53.86 8,404 -0.12(-0.23%)
Jul 13, 2023 53.57 53.98 53.43 53.98 12,050 +0.42(+0.78%)
Jul 12, 2023 53.77 53.91 53.56 53.56 4,564 +0.46(+0.87%)
Jul 11, 2023 52.55 53.10 52.55 53.10 4,090 +0.77(+1.47%)
Jul 10, 2023 51.92 52.33 51.92 52.33 9,564 +0.24(+0.46%)
Jul 07, 2023 52.20 52.42 52.09 52.09 15,959 -0.07(-0.13%)
Jul 06, 2023 52.08 52.16 51.57 52.16 3,616 -0.47(-0.89%)
Jul 05, 2023 52.60 52.87 52.59 52.63 16,787 +0.11(+0.21%)
Jul 03, 2023 52.29 52.66 52.13 52.52 1,943 +0.50(+0.96%)
Jun 30, 2023 52.08 52.12 51.58 52.02 6,689 +0.34(+0.67%)
Jun 29, 2023 51.34 51.67 51.31 51.67 8,327 +0.42(+0.81%)
Jun 28, 2023 51.14 51.37 51.04 51.26 14,597 +0.00(+0.01%)
Jun 27, 2023 50.79 51.31 50.79 51.25 18,640 +0.64(+1.27%)
Jun 26, 2023 49.99 50.72 49.99 50.61 21,928 +0.72(+1.45%)
Jun 23, 2023 50.23 50.36 49.89 49.89 138,034 -0.82(-1.62%)
Jun 22, 2023 50.58 50.75 50.58 50.71 13,333 -0.69(-1.34%)
Jun 21, 2023 51.44 51.56 51.37 51.40 27,477 -0.20(-0.40%)
Jun 20, 2023 51.90 51.90 51.60 51.60 6,986 -0.74(-1.41%)
Jun 16, 2023 52.42 52.53 52.30 52.34 6,484 +0.18(+0.35%)
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.