Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.53 42.53 41.45 42.45 217,601 -0.16(-0.38%)
Mar 30, 2020 42.36 42.68 41.37 42.62 117,204 +0.30(+0.72%)
Mar 27, 2020 41.03 43.12 40.74 42.31 85,750 -0.04(-0.11%)
Mar 26, 2020 40.45 42.38 40.34 42.36 206,225 +2.16(+5.38%)
Mar 25, 2020 38.89 41.57 38.43 40.19 336,330 +1.96(+5.11%)
Mar 24, 2020 37.22 38.24 36.98 38.24 215,296 +2.94(+8.33%)
Mar 23, 2020 36.17 36.17 34.63 35.30 59,515 -1.25(-3.42%)
Mar 20, 2020 37.92 38.75 36.55 36.55 146,856 -0.69(-1.87%)
Mar 19, 2020 36.50 37.74 35.91 37.24 48,262 +0.06(+0.15%)
Mar 18, 2020 38.53 39.37 36.26 37.19 50,983 -4.00(-9.72%)
Mar 17, 2020 40.06 41.32 39.07 41.19 51,000 +1.28(+3.21%)
Mar 16, 2020 42.15 42.71 39.91 39.91 51,070 -7.19(-15.27%)
Mar 13, 2020 46.63 47.10 44.21 47.10 88,676 +2.29(+5.12%)
Mar 12, 2020 46.78 46.78 44.65 44.81 180,526 -5.23(-10.45%)
Mar 11, 2020 51.77 51.81 49.86 50.03 39,067 -2.81(-5.31%)
Mar 10, 2020 52.83 52.84 51.15 52.84 16,272 +1.12(+2.17%)
Mar 09, 2020 55.87 55.87 50.54 51.72 13,055 -3.88(-6.98%)
Mar 06, 2020 55.57 55.72 54.41 55.60 19,767 -0.98(-1.73%)
Mar 05, 2020 56.71 57.07 56.19 56.58 14,194 -0.71(-1.24%)
Mar 04, 2020 56.40 57.30 56.40 57.29 13,885 +1.80(+3.25%)
Mar 03, 2020 55.64 56.57 55.37 55.49 27,247 +0.32(+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.