Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 52.41 52.77 52.00 52.13 12,346 -0.57(-1.08%)
Jan 28, 2021 52.57 53.12 52.44 52.70 134,483 +0.23(+0.43%)
Jan 27, 2021 52.84 53.02 52.28 52.47 21,244 -0.99(-1.85%)
Jan 26, 2021 53.26 53.61 53.26 53.46 13,706 +0.34(+0.64%)
Jan 25, 2021 52.82 53.17 52.74 53.12 10,470 +0.08(+0.15%)
Jan 22, 2021 52.75 53.05 52.75 53.04 8,959 -0.04(-0.07%)
Jan 21, 2021 52.97 53.08 52.73 53.08 22,517 -0.19(-0.36%)
Jan 20, 2021 52.52 53.33 52.52 53.27 8,749 +0.86(+1.64%)
Jan 19, 2021 52.82 52.82 52.40 52.41 16,838 +0.09(+0.18%)
Jan 15, 2021 52.11 52.37 51.83 52.32 11,691 +0.14(+0.27%)
Jan 14, 2021 52.08 52.39 52.01 52.18 9,611 +0.27(+0.53%)
Jan 13, 2021 51.54 51.97 51.54 51.90 13,804 +0.33(+0.64%)
Jan 12, 2021 51.42 51.57 51.09 51.57 26,265 +0.16(+0.30%)
Jan 11, 2021 51.60 51.60 51.33 51.42 5,006 -0.62(-1.20%)
Jan 08, 2021 52.01 52.04 51.76 52.04 6,665 +0.38(+0.73%)
Jan 07, 2021 51.66 51.67 51.47 51.67 5,888 -0.30(-0.57%)
Jan 06, 2021 51.89 51.99 51.77 51.96 7,063 +0.08(+0.16%)
Jan 05, 2021 51.92 51.92 51.86 51.88 1,768 +0.31(+0.59%)
Jan 04, 2021 52.94 52.94 51.56 51.57 9,786 -1.11(-2.11%)
Dec 31, 2020 52.69 52.69 52.69 23,302 +0.26(+0.50%)
Dec 30, 2020 52.39 52.69 52.30 52.43 23,302 +0.27(+0.51%)
Dec 29, 2020 52.69 52.69 52.04 52.16 11,273 -0.11(-0.20%)
Dec 28, 2020 52.05 52.28 52.05 52.27 10,186 +0.30(+0.58%)
Dec 24, 2020 51.82 51.97 51.77 51.97 2,294 +0.28(+0.54%)
Dec 23, 2020 52.08 52.15 51.63 51.69 5,488 -0.06(-0.12%)
Dec 22, 2020 51.41 51.75 51.41 51.75 12,113 +0.28(+0.54%)
Dec 21, 2020 51.02 51.51 51.02 51.47 14,417 -0.47(-0.90%)
Dec 18, 2020 52.79 52.79 51.94 51.94 26,441 -0.98(-1.85%)
Dec 17, 2020 52.54 52.98 52.54 52.92 22,763 +0.47(+0.90%)
Dec 16, 2020 52.53 52.62 52.29 52.45 5,955 +0.20(+0.39%)
Dec 15, 2020 51.59 52.24 51.59 52.24 16,771 +0.68(+1.33%)
Dec 14, 2020 51.88 51.96 51.54 51.56 44,948 +0.19(+0.36%)
Dec 11, 2020 51.11 51.37 51.11 51.37 26,811 -0.07(-0.14%)
Dec 10, 2020 51.43 51.45 51.25 51.44 33,926 +0.01(+0.01%)
Dec 09, 2020 51.75 51.75 51.20 51.44 3,433 -0.16(-0.31%)
Dec 08, 2020 51.55 51.76 51.52 51.60 18,481 -0.17(-0.33%)
Dec 07, 2020 51.82 51.87 51.75 51.77 5,366 -0.30(-0.57%)
Dec 04, 2020 51.81 52.08 51.81 52.06 14,175 +0.57(+1.11%)
Dec 03, 2020 51.31 51.70 51.31 51.49 17,504 +0.26(+0.51%)
Dec 02, 2020 51.45 51.52 51.22 51.23 7,697 -0.35(-0.67%)
Dec 01, 2020 51.50 51.69 51.41 51.58 10,070 +0.54(+1.06%)
Nov 30, 2020 51.33 51.33 50.92 51.04 12,754 -0.42(-0.82%)
Nov 27, 2020 51.61 51.61 51.37 51.46 1,428 -0.08(-0.16%)
Nov 25, 2020 51.43 51.54 51.41 51.54 9,559 +0.05(+0.10%)
Nov 24, 2020 51.65 51.73 51.48 51.49 32,730 +0.51(+1.00%)
Nov 23, 2020 51.33 51.35 50.96 50.98 13,165 -0.23(-0.44%)
Nov 20, 2020 51.25 51.29 51.07 51.21 16,812 -0.12(-0.24%)
Nov 19, 2020 50.99 51.33 50.99 51.33 3,104 +0.07(+0.13%)
Nov 18, 2020 52.16 52.26 51.26 51.26 4,361 -0.74(-1.43%)
Nov 17, 2020 51.72 52.20 51.66 52.01 63,941 +0.09(+0.18%)
Nov 16, 2020 52.28 52.28 51.60 51.92 23,509 +0.34(+0.67%)
Nov 13, 2020 50.81 51.59 50.81 51.57 6,483 +0.87(+1.71%)
Nov 12, 2020 51.05 51.16 50.47 50.71 6,671 -0.77(-1.50%)
Nov 11, 2020 51.48 51.62 51.41 51.47 17,456 +0.56(+1.09%)
Nov 10, 2020 50.41 50.98 50.41 50.92 10,636 +0.91(+1.81%)
Nov 09, 2020 51.50 52.46 50.01 50.01 4,859 +1.04(+2.12%)
Nov 06, 2020 49.23 49.35 48.90 48.97 7,911 -0.15(-0.30%)
Nov 05, 2020 49.45 49.45 48.89 49.12 10,589 +0.52(+1.08%)
Nov 04, 2020 48.55 49.09 48.55 48.60 21,309 +0.23(+0.47%)
Nov 03, 2020 47.87 48.37 47.84 48.37 4,559 +1.17(+2.48%)
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.