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 (%)
May 29, 2020 46.34 46.47 46.03 46.27 19,467 -0.10(-0.21%)
May 28, 2020 46.82 46.82 46.14 46.37 19,918 +0.08(+0.17%)
May 27, 2020 46.66 46.71 45.84 46.29 42,570 +0.32(+0.70%)
May 26, 2020 45.63 46.05 45.63 45.97 51,506 +1.87(+4.24%)
May 22, 2020 43.98 44.10 43.74 44.10 44,687 -0.18(-0.41%)
May 21, 2020 44.31 44.68 44.14 44.28 53,838 -0.17(-0.39%)
May 20, 2020 44.56 44.56 44.26 44.45 82,740 +0.40(+0.90%)
May 19, 2020 44.32 44.56 44.03 44.05 93,537 -0.23(-0.53%)
May 18, 2020 43.12 44.51 43.12 44.29 44,661 +2.31(+5.51%)
May 15, 2020 41.79 41.98 41.43 41.98 84,286 -0.16(-0.39%)
May 14, 2020 41.41 42.14 40.55 42.14 275,465 +0.09(+0.21%)
May 13, 2020 42.87 42.87 42.01 42.05 294,009 -1.08(-2.49%)
May 12, 2020 44.80 44.80 43.12 43.12 91,994 -1.72(-3.83%)
May 11, 2020 45.31 45.54 44.84 44.84 236,129 -0.80(-1.76%)
May 08, 2020 45.24 45.65 45.24 45.65 25,994 +1.14(+2.57%)
May 07, 2020 44.39 45.07 44.39 44.50 47,986 +0.67(+1.53%)
May 06, 2020 44.62 44.62 43.83 43.83 22,260 -0.57(-1.29%)
May 05, 2020 44.65 44.98 44.41 44.41 65,367 +0.13(+0.29%)
May 04, 2020 44.00 44.33 43.63 44.28 100,323 -0.12(-0.26%)
May 01, 2020 45.02 45.02 44.16 44.39 30,529 -1.56(-3.39%)
Apr 30, 2020 46.22 46.22 45.44 45.95 46,945 -0.41(-0.88%)
Apr 29, 2020 46.19 46.79 45.95 46.36 57,842 +1.14(+2.52%)
Apr 28, 2020 45.64 45.97 45.22 45.22 63,956 +0.36(+0.81%)
Apr 27, 2020 44.04 44.95 44.04 44.86 57,392 +1.33(+3.05%)
Apr 24, 2020 43.44 43.80 43.08 43.53 43,028 +0.29(+0.67%)
Apr 23, 2020 43.64 44.03 43.13 43.24 58,698 -0.24(-0.56%)
Apr 22, 2020 43.76 43.76 43.30 43.48 42,727 +0.46(+1.08%)
Apr 21, 2020 42.97 43.36 42.65 43.02 127,529 -0.95(-2.17%)
Apr 20, 2020 44.78 44.88 43.96 43.97 21,179 -1.58(-3.47%)
Apr 17, 2020 45.34 45.62 45.01 45.56 33,183 +1.42(+3.22%)
Apr 16, 2020 44.60 44.71 43.77 44.14 40,776 -0.41(-0.92%)
Apr 15, 2020 44.82 44.96 44.30 44.54 23,064 -1.68(-3.64%)
Apr 14, 2020 46.15 46.62 46.10 46.22 55,493 +0.98(+2.16%)
Apr 13, 2020 46.41 46.42 45.01 45.25 123,107 -1.61(-3.43%)
Apr 09, 2020 45.50 47.10 45.45 46.86 49,554 +2.29(+5.14%)
Apr 08, 2020 43.11 44.70 43.01 44.57 69,799 +2.06(+4.84%)
Apr 07, 2020 43.39 44.23 42.51 42.51 67,668 +0.90(+2.17%)
Apr 06, 2020 40.36 41.67 40.36 41.60 74,643 +2.56(+6.55%)
Apr 03, 2020 39.43 39.62 38.52 39.05 74,442 -0.84(-2.11%)
Apr 02, 2020 40.04 40.45 39.44 39.89 56,593 -0.63(-1.56%)
Apr 01, 2020 41.19 41.21 39.92 40.52 388,334 -2.28(-5.32%)
Mar 31, 2020 42.87 42.87 41.79 42.80 215,853 -0.16(-0.38%)
Mar 30, 2020 42.71 43.02 41.71 42.96 116,262 +0.31(+0.72%)
Mar 27, 2020 41.36 43.47 41.07 42.65 85,061 -0.05(-0.11%)
Mar 26, 2020 40.78 42.72 40.66 42.70 204,568 +2.18(+5.38%)
Mar 25, 2020 39.21 41.90 38.74 40.52 333,628 +1.97(+5.11%)
Mar 24, 2020 37.52 38.55 37.28 38.55 213,566 +2.97(+8.33%)
Mar 23, 2020 36.46 36.46 34.91 35.58 59,037 -1.26(-3.42%)
Mar 20, 2020 38.22 39.06 36.84 36.84 145,677 -0.70(-1.86%)
Mar 19, 2020 36.79 38.04 36.20 37.54 47,874 +0.06(+0.15%)
Mar 18, 2020 38.84 39.69 36.56 37.49 50,573 -4.03(-9.72%)
Mar 17, 2020 40.38 41.66 39.39 41.52 50,590 +1.29(+3.21%)
Mar 16, 2020 42.49 43.06 40.23 40.23 50,660 -7.25(-15.27%)
Mar 13, 2020 47.01 47.48 44.56 47.48 87,963 +2.31(+5.12%)
Mar 12, 2020 47.16 47.16 45.01 45.17 179,076 -5.27(-10.45%)
Mar 11, 2020 52.19 52.23 50.27 50.44 38,753 -2.83(-5.31%)
Mar 10, 2020 53.26 53.27 51.57 53.27 16,141 +1.13(+2.17%)
Mar 09, 2020 56.32 56.32 50.95 52.14 12,950 -3.91(-6.98%)
Mar 06, 2020 56.02 56.17 54.85 56.05 19,609 -0.99(-1.73%)
Mar 05, 2020 57.17 57.53 56.64 57.04 14,080 -0.72(-1.24%)
Mar 04, 2020 56.86 57.77 56.86 57.75 13,774 +1.82(+3.25%)
Mar 03, 2020 56.09 57.03 55.82 55.94 27,028 +0.33(+0.58%)
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.