Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 48.07 48.22 47.77 48.22 16,551 -0.24(-0.50%)
Jul 30, 2020 47.89 48.47 47.89 48.46 19,189 -0.21(-0.43%)
Jul 29, 2020 48.35 48.67 48.11 48.67 11,828 +0.95(+1.99%)
Jul 28, 2020 46.92 47.93 46.92 47.72 14,634 +0.60(+1.28%)
Jul 27, 2020 46.70 47.16 46.69 47.12 14,554 +0.26(+0.54%)
Jul 24, 2020 47.02 47.07 46.86 46.86 22,471 -0.32(-0.68%)
Jul 23, 2020 47.29 47.54 47.00 47.18 9,999 -0.32(-0.68%)
Jul 22, 2020 46.77 47.51 46.73 47.51 33,715 +0.68(+1.45%)
Jul 21, 2020 47.03 47.16 46.82 46.83 7,770 +0.16(+0.33%)
Jul 20, 2020 47.01 47.03 46.63 46.67 9,168 -0.43(-0.91%)
Jul 17, 2020 46.73 47.16 46.62 47.10 9,975 +0.41(+0.88%)
Jul 16, 2020 46.96 47.01 46.66 46.69 29,474 -0.49(-1.04%)
Jul 15, 2020 47.42 47.42 47.04 47.18 14,765 +0.38(+0.82%)
Jul 14, 2020 46.85 46.88 46.63 46.80 63,313 +0.24(+0.51%)
Jul 13, 2020 46.93 47.26 46.56 46.56 9,827 -0.32(-0.68%)
Jul 10, 2020 46.74 46.88 46.73 46.88 3,398 +0.10(+0.21%)
Jul 09, 2020 47.00 47.00 46.33 46.78 22,593 -0.55(-1.16%)
Jul 08, 2020 47.27 47.36 47.00 47.33 4,262 +0.16(+0.35%)
Jul 07, 2020 47.80 47.80 47.13 47.16 25,865 -1.10(-2.28%)
Jul 06, 2020 48.89 48.89 48.25 48.26 18,351 +0.30(+0.63%)
Jul 02, 2020 48.42 48.58 47.85 47.96 20,059 +0.19(+0.40%)
Jul 01, 2020 47.01 47.86 47.01 47.77 71,702 +0.91(+1.94%)
Jun 30, 2020 46.44 47.02 46.44 46.85 14,157 +0.41(+0.88%)
Jun 29, 2020 46.34 46.47 45.91 46.45 9,705 +0.39(+0.84%)
Jun 26, 2020 46.63 46.68 46.06 46.06 26,855 -0.59(-1.27%)
Jun 25, 2020 46.09 46.66 45.89 46.65 12,305 +0.39(+0.85%)
Jun 24, 2020 46.76 46.95 45.68 46.26 12,071 -1.09(-2.29%)
Jun 23, 2020 48.00 48.00 47.35 47.35 13,908 -0.26(-0.54%)
Jun 22, 2020 47.35 47.61 47.10 47.61 9,660 +0.08(+0.17%)
Jun 19, 2020 48.93 48.93 47.53 47.53 16,880 -0.81(-1.68%)
Jun 18, 2020 48.43 48.54 48.28 48.34 33,892 -0.43(-0.88%)
Jun 17, 2020 49.02 49.13 48.69 48.76 18,153 -0.31(-0.63%)
Jun 16, 2020 49.79 49.79 48.83 49.07 24,940 +0.82(+1.71%)
Jun 15, 2020 46.80 48.34 46.80 48.25 34,578 +0.23(+0.47%)
Jun 12, 2020 48.25 48.25 47.10 48.02 22,565 +1.27(+2.71%)
Jun 11, 2020 47.68 47.96 46.71 46.76 29,873 -2.69(-5.45%)
Jun 10, 2020 50.24 50.24 49.29 49.45 39,821 -0.84(-1.67%)
Jun 09, 2020 50.17 50.46 49.99 50.29 30,273 -0.63(-1.24%)
Jun 08, 2020 50.62 50.93 50.50 50.93 19,567 +0.90(+1.81%)
Jun 05, 2020 50.52 50.53 49.99 50.02 34,179 +1.59(+3.29%)
Jun 04, 2020 48.65 48.65 48.30 48.43 35,164 -0.45(-0.93%)
Jun 03, 2020 48.29 49.05 48.29 48.88 8,755 +1.20(+2.52%)
Jun 02, 2020 47.71 47.87 47.54 47.68 52,628 +0.57(+1.21%)
Jun 01, 2020 46.46 47.35 46.46 47.11 19,968 +0.84(+1.81%)
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%)
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.