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 (%)
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%)
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.