Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.80 +0.35 (+0.62%)
Streaming Delayed Price Updated: 11:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.87 42.87 41.79 42.80 215,853 -0.16(-0.38%)
Mar 30, 2020 42.71 43.02 41.71 42.96 116,262 +0.31(+0.72%)
Mar 27, 2020 41.36 43.47 41.07 42.65 85,061 -0.05(-0.11%)
Mar 26, 2020 40.78 42.72 40.66 42.70 204,568 +2.18(+5.38%)
Mar 25, 2020 39.21 41.90 38.74 40.52 333,628 +1.97(+5.11%)
Mar 24, 2020 37.52 38.55 37.28 38.55 213,566 +2.97(+8.33%)
Mar 23, 2020 36.46 36.46 34.91 35.58 59,037 -1.26(-3.42%)
Mar 20, 2020 38.22 39.06 36.84 36.84 145,677 -0.70(-1.86%)
Mar 19, 2020 36.79 38.04 36.20 37.54 47,874 +0.06(+0.15%)
Mar 18, 2020 38.84 39.69 36.56 37.49 50,573 -4.03(-9.72%)
Mar 17, 2020 40.38 41.66 39.39 41.52 50,590 +1.29(+3.21%)
Mar 16, 2020 42.49 43.06 40.23 40.23 50,660 -7.25(-15.27%)
Mar 13, 2020 47.01 47.48 44.56 47.48 87,963 +2.31(+5.12%)
Mar 12, 2020 47.16 47.16 45.01 45.17 179,076 -5.27(-10.45%)
Mar 11, 2020 52.19 52.23 50.27 50.44 38,753 -2.83(-5.31%)
Mar 10, 2020 53.26 53.27 51.57 53.27 16,141 +1.13(+2.17%)
Mar 09, 2020 56.32 56.32 50.95 52.14 12,950 -3.91(-6.98%)
Mar 06, 2020 56.02 56.17 54.85 56.05 19,609 -0.99(-1.73%)
Mar 05, 2020 57.17 57.53 56.64 57.04 14,080 -0.72(-1.24%)
Mar 04, 2020 56.86 57.77 56.86 57.75 13,774 +1.82(+3.25%)
Mar 03, 2020 56.09 57.03 55.82 55.94 27,028 +0.33(+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.