Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.51 +0.10 (+0.17%)
Official Closing Price Updated: 4:10 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2022 54.11 54.69 54.11 54.41 12,793 +0.36(+0.68%)
Dec 07, 2022 54.11 54.39 53.86 54.05 32,942 +0.25(+0.47%)
Dec 06, 2022 54.31 54.31 53.63 53.79 10,569 -0.36(-0.67%)
Dec 05, 2022 54.78 54.78 54.00 54.16 47,875 -0.95(-1.73%)
Dec 02, 2022 54.88 55.29 54.88 55.11 14,369 -0.01(-0.02%)
Dec 01, 2022 55.67 55.70 54.91 55.12 8,739 -0.06(-0.11%)
Nov 30, 2022 54.28 55.33 53.82 55.18 27,817 +0.96(+1.77%)
Nov 29, 2022 53.64 54.25 53.64 54.22 18,389 +0.69(+1.29%)
Nov 28, 2022 54.34 54.58 53.42 53.53 20,165 -1.19(-2.17%)
Nov 25, 2022 54.76 54.76 54.72 54.72 506 +0.48(+0.88%)
Nov 23, 2022 54.19 54.50 54.00 54.24 9,879 -0.05(-0.09%)
Nov 22, 2022 54.22 54.41 53.94 54.29 48,856 +0.30(+0.56%)
Nov 21, 2022 53.82 54.06 53.65 53.99 16,254 -0.08(-0.15%)
Nov 18, 2022 53.80 54.09 53.73 54.07 43,245 +0.63(+1.18%)
Nov 17, 2022 53.05 53.56 53.02 53.44 25,383 -0.04(-0.07%)
Nov 16, 2022 53.88 54.02 53.41 53.48 60,388 -0.50(-0.94%)
Nov 15, 2022 54.39 54.48 53.55 53.98 42,704 +0.25(+0.47%)
Nov 14, 2022 54.38 54.47 53.73 53.73 7,663 -1.07(-1.95%)
Nov 11, 2022 55.13 55.13 54.63 54.80 11,402 +0.10(+0.18%)
Nov 10, 2022 53.30 54.78 53.30 54.70 18,450 +3.43(+6.69%)
Nov 09, 2022 51.52 52.03 51.27 51.27 13,242 -0.53(-1.02%)
Nov 08, 2022 51.59 52.10 51.56 51.80 31,922 +0.35(+0.68%)
Nov 07, 2022 51.69 51.73 51.14 51.45 13,644 -0.08(-0.16%)
Nov 04, 2022 51.11 51.54 50.61 51.53 60,135 +1.12(+2.22%)
Nov 03, 2022 49.80 50.70 49.74 50.41 14,133 -0.54(-1.06%)
Nov 02, 2022 51.52 52.47 50.80 50.95 19,881 -1.27(-2.43%)
Nov 01, 2022 52.70 52.79 52.07 52.22 55,418 +0.14(+0.26%)
Oct 31, 2022 51.83 52.21 51.82 52.08 23,983 -0.26(-0.49%)
Oct 28, 2022 51.49 52.42 51.49 52.34 35,716 +0.65(+1.26%)
Oct 27, 2022 51.92 52.17 51.69 51.69 18,082 +0.22(+0.42%)
Oct 26, 2022 51.70 51.92 51.42 51.47 77,593 +0.08(+0.16%)
Oct 25, 2022 50.03 51.39 50.03 51.39 18,496 +1.54(+3.10%)
Oct 24, 2022 49.93 49.99 49.63 49.84 4,564 -0.18(-0.36%)
Oct 21, 2022 49.16 50.04 49.11 50.02 66,806 +0.45(+0.91%)
Oct 20, 2022 49.60 50.15 49.44 49.57 29,553 +0.15(+0.30%)
Oct 19, 2022 50.02 50.12 49.35 49.42 24,084 -1.13(-2.24%)
Oct 18, 2022 51.04 51.04 50.40 50.56 19,113 +0.29(+0.58%)
Oct 17, 2022 50.07 50.33 49.95 50.26 8,226 +1.63(+3.35%)
Oct 14, 2022 50.15 50.15 48.63 48.63 13,777 -1.00(-2.02%)
Oct 13, 2022 47.93 49.77 47.93 49.63 38,039 +0.81(+1.67%)
Oct 12, 2022 48.97 48.97 48.80 48.82 20,688 -0.36(-0.74%)
Oct 11, 2022 48.69 49.33 48.69 49.18 21,679 +0.33(+0.67%)
Oct 10, 2022 49.27 49.27 48.73 48.86 21,124 -0.33(-0.66%)
Oct 07, 2022 49.68 49.75 48.95 49.18 9,681 -1.00(-2.00%)
Oct 06, 2022 51.15 51.15 50.17 50.19 10,103 -0.99(-1.93%)
Oct 05, 2022 51.40 51.42 50.50 51.17 24,363 -0.82(-1.58%)
Oct 04, 2022 51.77 52.02 51.74 51.99 21,009 +1.07(+2.10%)
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.