Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 48.55 48.56 47.89 48.05 7,691 +0.07(+0.15%)
Sep 28, 2023 47.69 48.13 47.69 47.98 13,271 +0.33(+0.70%)
Sep 27, 2023 48.13 48.24 47.57 47.65 46,925 -0.37(-0.78%)
Sep 26, 2023 48.32 48.33 47.84 48.02 9,914 -0.71(-1.45%)
Sep 25, 2023 48.59 48.76 48.65 48.73 16,736 -0.11(-0.22%)
Sep 22, 2023 49.16 49.26 48.83 48.83 9,361 -0.25(-0.50%)
Sep 21, 2023 49.92 49.92 49.05 49.08 6,831 -1.17(-2.33%)
Sep 20, 2023 50.51 50.83 50.25 50.25 6,570 -0.06(-0.11%)
Sep 19, 2023 50.38 50.58 50.27 50.31 7,075 +0.03(+0.07%)
Sep 18, 2023 50.73 50.73 50.19 50.28 32,421 -0.67(-1.31%)
Sep 15, 2023 51.04 51.09 50.88 50.94 16,819 -0.16(-0.31%)
Sep 14, 2023 50.83 51.11 50.81 51.10 8,534 +0.88(+1.76%)
Sep 13, 2023 50.49 50.49 50.10 50.22 7,265 -0.30(-0.59%)
Sep 12, 2023 50.39 50.58 50.24 50.52 5,442 +0.10(+0.20%)
Sep 11, 2023 50.48 50.53 50.36 50.42 3,087 -0.05(-0.10%)
Sep 08, 2023 50.67 50.79 50.43 50.47 14,928 -0.30(-0.58%)
Sep 07, 2023 50.58 51.00 50.54 50.76 20,762 +0.10(+0.20%)
Sep 06, 2023 50.53 50.66 50.43 50.66 6,460 +0.06(+0.12%)
Sep 05, 2023 50.99 50.99 50.58 50.60 5,295 -0.45(-0.88%)
Sep 01, 2023 51.22 51.26 50.96 51.05 5,070 -0.02(-0.03%)
Aug 31, 2023 51.34 51.34 51.04 51.07 11,383 -0.18(-0.34%)
Aug 30, 2023 51.21 51.25 51.13 51.24 11,087 +0.15(+0.30%)
Aug 29, 2023 50.59 51.09 50.59 51.09 1,163 +0.57(+1.13%)
Aug 28, 2023 50.57 50.77 50.48 50.52 14,951 +0.41(+0.81%)
Aug 25, 2023 50.19 50.30 49.89 50.11 5,814 +0.13(+0.25%)
Aug 24, 2023 50.33 50.66 49.98 49.99 8,646 -0.34(-0.68%)
Aug 23, 2023 49.86 50.38 49.77 50.33 10,039 +0.71(+1.43%)
Aug 22, 2023 49.76 49.76 49.52 49.62 9,034 +0.11(+0.23%)
Aug 21, 2023 49.81 49.81 49.17 49.51 11,777 -0.38(-0.75%)
Aug 18, 2023 49.62 50.00 49.62 49.88 8,616 +0.08(+0.16%)
Aug 17, 2023 50.30 50.30 49.80 49.80 3,682 -0.40(-0.80%)
Aug 16, 2023 50.51 50.59 50.18 50.20 9,571 -0.42(-0.84%)
Aug 15, 2023 50.83 50.88 50.55 50.63 8,034 -0.62(-1.21%)
Aug 14, 2023 51.21 51.35 51.12 51.25 5,303 -0.43(-0.84%)
Aug 11, 2023 51.65 51.79 51.60 51.68 10,340 -0.19(-0.37%)
Aug 10, 2023 52.17 52.39 51.86 51.87 8,991 -0.00(-0.00%)
Aug 09, 2023 51.84 52.05 51.65 51.87 4,457 +0.05(+0.09%)
Aug 08, 2023 51.74 51.93 51.42 51.83 21,477 -0.38(-0.73%)
Aug 07, 2023 52.10 52.21 52.05 52.21 1,925 +0.59(+1.15%)
Aug 04, 2023 51.84 52.13 51.50 51.62 4,237 -0.19(-0.36%)
Aug 03, 2023 51.59 51.85 51.37 51.80 9,529 -0.47(-0.89%)
Aug 02, 2023 52.40 52.40 52.24 52.27 15,763 -0.55(-1.05%)
Aug 01, 2023 52.75 52.90 52.66 52.82 6,904 -0.31(-0.58%)
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%)
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.