Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.84 -0.20 (-0.35%)
Streaming Delayed Price Updated: 11:55 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 48.11 48.18 47.73 48.06 26,731 -0.28(-0.59%)
Oct 29, 2020 48.17 48.49 47.96 48.34 33,743 +0.77(+1.62%)
Oct 28, 2020 47.84 48.17 47.56 47.57 16,139 -1.39(-2.84%)
Oct 27, 2020 49.53 49.60 48.96 48.96 14,113 -0.61(-1.24%)
Oct 26, 2020 49.86 49.86 49.31 49.58 8,829 -0.83(-1.65%)
Oct 23, 2020 50.35 50.41 50.21 50.41 13,312 +0.27(+0.54%)
Oct 22, 2020 50.11 50.21 49.96 50.14 25,636 +0.15(+0.30%)
Oct 21, 2020 50.10 50.19 49.97 49.99 12,184 -0.31(-0.62%)
Oct 20, 2020 50.20 50.50 50.20 50.30 9,063 +0.45(+0.90%)
Oct 19, 2020 50.70 50.70 49.85 49.85 18,249 -0.54(-1.08%)
Oct 16, 2020 50.46 50.59 50.39 50.39 35,289 -0.43(-0.84%)
Oct 15, 2020 50.38 51.01 50.38 50.82 16,836 +0.02(+0.04%)
Oct 14, 2020 51.31 51.31 50.80 50.80 13,350 -0.49(-0.95%)
Oct 13, 2020 51.62 51.62 51.12 51.29 5,127 -0.64(-1.23%)
Oct 12, 2020 51.68 51.93 51.68 51.93 4,663 +0.35(+0.67%)
Oct 09, 2020 51.55 51.74 51.52 51.58 11,305 -0.11(-0.22%)
Oct 08, 2020 51.35 51.70 51.35 51.70 12,311 +0.51(+1.00%)
Oct 07, 2020 51.22 51.34 50.99 51.18 7,863 +0.06(+0.11%)
Oct 06, 2020 51.53 51.67 51.10 51.12 9,959 -0.33(-0.64%)
Oct 05, 2020 51.31 51.45 51.17 51.45 1,962 +0.35(+0.68%)
Oct 02, 2020 49.88 51.13 49.88 51.11 35,818 +0.67(+1.33%)
Oct 01, 2020 50.01 50.43 49.77 50.43 14,934 +0.76(+1.54%)
Sep 30, 2020 49.78 49.83 49.36 49.67 2,403 +0.35(+0.70%)
Sep 29, 2020 49.63 49.63 49.18 49.33 16,218 -0.39(-0.78%)
Sep 28, 2020 49.45 49.83 49.45 49.72 11,997 +0.86(+1.75%)
Sep 25, 2020 48.01 48.86 48.01 48.86 6,022 +0.62(+1.29%)
Sep 24, 2020 48.16 48.68 48.07 48.24 14,298 +0.20(+0.41%)
Sep 23, 2020 49.28 49.28 47.99 48.04 33,919 -1.23(-2.49%)
Sep 22, 2020 48.88 49.46 48.88 49.27 12,110 +0.42(+0.86%)
Sep 21, 2020 49.37 49.37 48.71 48.85 5,110 -1.33(-2.64%)
Sep 18, 2020 50.97 50.97 50.10 50.18 24,195 -0.87(-1.70%)
Sep 17, 2020 51.10 51.10 50.80 51.04 11,344 -0.46(-0.89%)
Sep 16, 2020 51.58 51.84 51.50 51.50 10,173 +0.19(+0.36%)
Sep 15, 2020 51.44 51.64 51.22 51.31 17,800 +0.34(+0.67%)
Sep 14, 2020 50.45 51.03 50.45 50.97 13,120 +0.81(+1.62%)
Sep 11, 2020 50.44 50.44 49.79 50.16 16,256 -0.12(-0.23%)
Sep 10, 2020 50.80 50.80 50.21 50.28 13,852 -0.51(-1.00%)
Sep 09, 2020 50.71 51.12 50.61 50.79 7,875 +0.55(+1.09%)
Sep 08, 2020 50.31 50.54 50.24 50.24 2,647 -0.51(-1.00%)
Sep 04, 2020 50.85 50.85 50.10 50.75 4,250 -0.30(-0.60%)
Sep 03, 2020 51.61 51.81 50.88 51.05 4,565 -0.67(-1.29%)
Sep 02, 2020 50.90 51.72 50.90 51.72 15,724 +0.95(+1.87%)
Sep 01, 2020 50.64 50.85 50.64 50.77 29,045 -0.15(-0.29%)
Aug 31, 2020 51.20 51.20 50.76 50.92 24,586 -0.28(-0.55%)
Aug 28, 2020 51.07 51.20 50.77 51.20 7,118 +0.43(+0.85%)
Aug 27, 2020 50.68 50.80 50.59 50.77 55,023 +0.29(+0.57%)
Aug 26, 2020 50.49 50.53 50.37 50.48 11,726 -0.18(-0.35%)
Aug 25, 2020 50.77 50.77 50.43 50.65 8,322 -0.04(-0.07%)
Aug 24, 2020 50.43 50.69 50.28 50.69 5,343 +0.26(+0.52%)
Aug 21, 2020 50.23 50.43 50.07 50.43 9,031 +0.12(+0.24%)
Aug 20, 2020 50.05 50.47 50.05 50.31 7,276 +0.60(+1.21%)
Aug 19, 2020 50.61 50.61 49.67 49.70 8,610 -0.79(-1.56%)
Aug 18, 2020 50.52 50.56 50.33 50.49 6,042 -0.16(-0.32%)
Aug 17, 2020 50.55 50.65 50.53 50.65 17,748 +0.35(+0.70%)
Aug 14, 2020 50.24 50.63 50.24 50.30 32,619 -0.02(-0.04%)
Aug 13, 2020 50.94 50.94 50.24 50.32 4,016 -0.50(-0.98%)
Aug 12, 2020 50.72 50.82 50.69 50.82 27,239 +0.61(+1.22%)
Aug 11, 2020 51.25 51.25 50.21 50.21 19,490 -0.46(-0.91%)
Aug 10, 2020 50.61 50.81 50.61 50.67 14,556 +0.06(+0.11%)
Aug 07, 2020 50.19 50.63 50.19 50.61 6,693 +0.31(+0.62%)
Aug 06, 2020 50.14 50.35 50.14 50.30 11,579 +0.01(+0.02%)
Aug 05, 2020 50.54 50.54 50.22 50.29 8,803 +0.14(+0.28%)
Aug 04, 2020 49.49 50.21 49.49 50.15 18,522 +0.52(+1.04%)
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.