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 (%)
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%)
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.