Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 49.63 49.63 49.20 49.35 25,363 -0.27(-0.55%)
Aug 28, 2020 49.50 49.63 49.22 49.63 7,344 +0.42(+0.85%)
Aug 27, 2020 49.13 49.24 49.03 49.21 56,764 +0.28(+0.57%)
Aug 26, 2020 48.94 48.98 48.83 48.93 12,097 -0.17(-0.35%)
Aug 25, 2020 49.21 49.21 48.88 49.10 8,586 -0.04(-0.07%)
Aug 24, 2020 48.88 49.14 48.73 49.14 5,512 +0.25(+0.52%)
Aug 21, 2020 48.69 48.88 48.53 48.88 9,317 +0.12(+0.24%)
Aug 20, 2020 48.52 48.93 48.52 48.76 7,506 +0.58(+1.21%)
Aug 19, 2020 49.05 49.05 48.15 48.18 8,883 -0.76(-1.56%)
Aug 18, 2020 48.97 49.01 48.79 48.94 6,233 -0.16(-0.32%)
Aug 17, 2020 49.00 49.10 48.98 49.10 18,310 +0.34(+0.70%)
Aug 14, 2020 48.70 49.08 48.70 48.76 33,651 -0.02(-0.04%)
Aug 13, 2020 49.38 49.38 48.70 48.78 4,143 -0.48(-0.98%)
Aug 12, 2020 49.17 49.26 49.14 49.26 28,101 +0.59(+1.22%)
Aug 11, 2020 49.68 49.68 48.67 48.67 20,106 -0.45(-0.91%)
Aug 10, 2020 49.06 49.25 49.06 49.12 15,017 +0.05(+0.11%)
Aug 07, 2020 48.65 49.08 48.65 49.06 6,905 +0.30(+0.62%)
Aug 06, 2020 48.61 48.81 48.61 48.76 11,945 +0.01(+0.02%)
Aug 05, 2020 48.99 48.99 48.68 48.75 9,081 +0.14(+0.28%)
Aug 04, 2020 47.97 48.67 47.97 48.62 19,108 +0.50(+1.04%)
Aug 03, 2020 48.41 48.41 47.92 48.11 11,470 -0.10(-0.21%)
Jul 31, 2020 48.07 48.22 47.77 48.22 16,551 -0.24(-0.50%)
Jul 30, 2020 47.89 48.47 47.89 48.46 19,189 -0.21(-0.43%)
Jul 29, 2020 48.35 48.67 48.11 48.67 11,828 +0.95(+1.99%)
Jul 28, 2020 46.92 47.93 46.92 47.72 14,634 +0.60(+1.28%)
Jul 27, 2020 46.70 47.16 46.69 47.12 14,554 +0.26(+0.54%)
Jul 24, 2020 47.02 47.07 46.86 46.86 22,471 -0.32(-0.68%)
Jul 23, 2020 47.29 47.54 47.00 47.18 9,999 -0.32(-0.68%)
Jul 22, 2020 46.77 47.51 46.73 47.51 33,715 +0.68(+1.45%)
Jul 21, 2020 47.03 47.16 46.82 46.83 7,770 +0.16(+0.33%)
Jul 20, 2020 47.01 47.03 46.63 46.67 9,168 -0.43(-0.91%)
Jul 17, 2020 46.73 47.16 46.62 47.10 9,975 +0.41(+0.88%)
Jul 16, 2020 46.96 47.01 46.66 46.69 29,474 -0.49(-1.04%)
Jul 15, 2020 47.42 47.42 47.04 47.18 14,765 +0.38(+0.82%)
Jul 14, 2020 46.85 46.88 46.63 46.80 63,313 +0.24(+0.51%)
Jul 13, 2020 46.93 47.26 46.56 46.56 9,827 -0.32(-0.68%)
Jul 10, 2020 46.74 46.88 46.73 46.88 3,398 +0.10(+0.21%)
Jul 09, 2020 47.00 47.00 46.33 46.78 22,593 -0.55(-1.16%)
Jul 08, 2020 47.27 47.36 47.00 47.33 4,262 +0.16(+0.35%)
Jul 07, 2020 47.80 47.80 47.13 47.16 25,865 -1.10(-2.28%)
Jul 06, 2020 48.89 48.89 48.25 48.26 18,351 +0.30(+0.63%)
Jul 02, 2020 48.42 48.58 47.85 47.96 20,059 +0.19(+0.40%)
Jul 01, 2020 47.01 47.86 47.01 47.77 71,702 +0.91(+1.94%)
Jun 30, 2020 46.44 47.02 46.44 46.85 14,157 +0.41(+0.88%)
Jun 29, 2020 46.34 46.47 45.91 46.45 9,705 +0.39(+0.84%)
Jun 26, 2020 46.63 46.68 46.06 46.06 26,855 -0.59(-1.27%)
Jun 25, 2020 46.09 46.66 45.89 46.65 12,305 +0.39(+0.85%)
Jun 24, 2020 46.76 46.95 45.68 46.26 12,071 -1.09(-2.29%)
Jun 23, 2020 48.00 48.00 47.35 47.35 13,908 -0.26(-0.54%)
Jun 22, 2020 47.35 47.61 47.10 47.61 9,660 +0.08(+0.17%)
Jun 19, 2020 48.93 48.93 47.53 47.53 16,880 -0.81(-1.68%)
Jun 18, 2020 48.43 48.54 48.28 48.34 33,892 -0.43(-0.88%)
Jun 17, 2020 49.02 49.13 48.69 48.76 18,153 -0.31(-0.63%)
Jun 16, 2020 49.79 49.79 48.83 49.07 24,940 +0.82(+1.71%)
Jun 15, 2020 46.80 48.34 46.80 48.25 34,578 +0.23(+0.47%)
Jun 12, 2020 48.25 48.25 47.10 48.02 22,565 +1.27(+2.71%)
Jun 11, 2020 47.68 47.96 46.71 46.76 29,873 -2.69(-5.45%)
Jun 10, 2020 50.24 50.24 49.29 49.45 39,821 -0.84(-1.67%)
Jun 09, 2020 50.17 50.46 49.99 50.29 30,273 -0.63(-1.24%)
Jun 08, 2020 50.62 50.93 50.50 50.93 19,567 +0.90(+1.81%)
Jun 05, 2020 50.52 50.53 49.99 50.02 34,179 +1.59(+3.29%)
Jun 04, 2020 48.65 48.65 48.30 48.43 35,164 -0.45(-0.93%)
Jun 03, 2020 48.29 49.05 48.29 48.88 8,755 +1.20(+2.52%)
Jun 02, 2020 47.71 47.87 47.54 47.68 52,628 +0.57(+1.21%)
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.