Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2023 51.18 51.83 51.18 51.77 38,238 +0.60(+1.17%)
Apr 27, 2023 50.67 51.21 50.67 51.18 8,204 +0.89(+1.76%)
Apr 26, 2023 50.59 50.76 50.18 50.29 14,349 -0.30(-0.59%)
Apr 25, 2023 50.84 50.84 50.52 50.59 17,718 -0.45(-0.89%)
Apr 24, 2023 51.15 51.15 50.81 51.04 17,185 -0.13(-0.26%)
Apr 21, 2023 51.15 51.23 50.83 51.17 6,441 +0.13(+0.25%)
Apr 20, 2023 51.24 51.28 50.90 51.05 13,196 -0.26(-0.51%)
Apr 19, 2023 50.99 51.35 50.96 51.31 10,325 -0.05(-0.10%)
Apr 18, 2023 51.58 51.58 51.18 51.36 9,591 -0.15(-0.28%)
Apr 17, 2023 50.89 51.51 50.89 51.51 19,399 +0.69(+1.35%)
Apr 14, 2023 51.54 51.54 50.63 50.82 18,596 -0.48(-0.93%)
Apr 13, 2023 51.43 51.43 51.00 51.30 14,638 +0.15(+0.30%)
Apr 12, 2023 51.73 51.75 51.15 51.15 28,192 -0.19(-0.36%)
Apr 11, 2023 51.20 51.55 51.11 51.33 15,986 +0.28(+0.55%)
Apr 10, 2023 50.63 51.06 50.61 51.05 69,095 +0.13(+0.25%)
Apr 06, 2023 50.78 50.97 50.59 50.92 8,568 +0.30(+0.59%)
Apr 05, 2023 50.73 50.82 50.56 50.62 38,913 -0.42(-0.83%)
Apr 04, 2023 51.24 51.24 50.87 51.05 10,243 -0.13(-0.26%)
Apr 03, 2023 51.35 51.68 50.99 51.18 6,097 +0.05(+0.09%)
Mar 31, 2023 50.46 51.14 50.46 51.14 5,888 +0.85(+1.69%)
Mar 30, 2023 50.20 50.30 50.18 50.29 6,769 +0.64(+1.29%)
Mar 29, 2023 49.18 49.64 49.18 49.64 8,094 +0.85(+1.75%)
Mar 28, 2023 48.75 48.90 48.66 48.79 25,174 -0.14(-0.30%)
Mar 27, 2023 49.19 49.23 48.93 48.93 7,589 +0.17(+0.36%)
Mar 24, 2023 47.83 48.76 47.83 48.76 8,827 +0.61(+1.27%)
Mar 23, 2023 48.64 49.00 48.04 48.15 10,662 -0.21(-0.44%)
Mar 22, 2023 49.49 49.49 48.36 48.36 4,199 -1.44(-2.89%)
Mar 21, 2023 50.22 50.22 49.53 49.80 3,180 -0.04(-0.09%)
Mar 20, 2023 49.43 49.98 49.31 49.84 8,924 +0.64(+1.31%)
Mar 17, 2023 49.96 49.96 49.19 49.19 50,324 -1.12(-2.23%)
Mar 16, 2023 49.91 50.38 49.91 50.32 17,419 +0.08(+0.16%)
Mar 15, 2023 49.69 50.24 49.65 50.24 16,995 -0.47(-0.93%)
Mar 14, 2023 51.16 51.16 50.38 50.71 15,045 +0.51(+1.03%)
Mar 13, 2023 50.34 50.51 50.19 50.19 5,926 +0.44(+0.89%)
Mar 10, 2023 50.44 50.44 49.65 49.75 2,087 -1.30(-2.55%)
Mar 09, 2023 51.91 52.06 51.05 51.05 4,631 -1.04(-2.00%)
Mar 08, 2023 51.97 52.21 51.94 52.09 6,075 +0.37(+0.72%)
Mar 07, 2023 51.72 51.72 51.63 51.72 2,638 -1.09(-2.06%)
Mar 06, 2023 53.23 53.23 52.75 52.81 14,854 -0.09(-0.18%)
Mar 03, 2023 52.52 52.96 52.52 52.90 20,366 +0.64(+1.23%)
Mar 02, 2023 51.91 52.26 51.88 52.26 4,788 +0.28(+0.55%)
Mar 01, 2023 52.18 52.18 51.77 51.98 4,247 -0.48(-0.92%)
Feb 28, 2023 52.71 52.87 52.46 52.46 2,082 -0.04(-0.08%)
Feb 27, 2023 52.70 53.02 52.40 52.50 6,885 +0.24(+0.46%)
Feb 24, 2023 52.31 52.35 52.01 52.26 3,561 -0.66(-1.25%)
Feb 23, 2023 52.96 52.99 52.54 52.92 4,960 +0.44(+0.83%)
Feb 22, 2023 52.87 52.87 52.49 52.49 6,121 -0.34(-0.65%)
Feb 21, 2023 53.36 53.36 52.73 52.83 6,122 -0.97(-1.81%)
Feb 17, 2023 53.82 53.90 53.45 53.80 9,315 -0.15(-0.28%)
Feb 16, 2023 53.81 54.30 53.81 53.95 4,467 -0.24(-0.45%)
Feb 15, 2023 53.97 54.21 53.96 54.19 57,584 -0.31(-0.57%)
Feb 14, 2023 54.50 54.60 54.24 54.50 12,340 -0.23(-0.41%)
Feb 13, 2023 54.30 54.75 54.30 54.73 5,147 +0.36(+0.66%)
Feb 10, 2023 54.08 54.37 53.98 54.37 6,483 +0.21(+0.39%)
Feb 09, 2023 55.05 55.05 54.16 54.16 11,693 -0.52(-0.95%)
Feb 08, 2023 54.81 54.81 54.61 54.67 9,681 -0.17(-0.32%)
Feb 07, 2023 54.66 54.99 54.24 54.85 9,617 -0.17(-0.31%)
Feb 06, 2023 54.91 55.03 54.86 55.02 5,347 -0.56(-1.01%)
Feb 03, 2023 55.43 55.69 55.11 55.58 14,312 -0.88(-1.56%)
Feb 02, 2023 56.38 56.82 56.20 56.46 7,356 +0.93(+1.68%)
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.