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 (%)
Jul 31, 2020 47.68 47.83 47.38 47.83 16,686 -0.24(-0.50%)
Jul 30, 2020 47.50 48.08 47.50 48.07 19,344 -0.21(-0.43%)
Jul 29, 2020 47.96 48.28 47.73 48.28 11,924 +0.94(+1.99%)
Jul 28, 2020 46.54 47.55 46.54 47.34 14,753 +0.60(+1.28%)
Jul 27, 2020 46.32 46.78 46.32 46.74 14,672 +0.25(+0.54%)
Jul 24, 2020 46.64 46.70 46.49 46.49 22,653 -0.32(-0.68%)
Jul 23, 2020 46.91 47.16 46.62 46.80 10,080 -0.32(-0.68%)
Jul 22, 2020 46.40 47.12 46.35 47.12 33,988 +0.67(+1.45%)
Jul 21, 2020 46.65 46.78 46.44 46.45 7,833 +0.15(+0.33%)
Jul 20, 2020 46.63 46.65 46.25 46.30 9,242 -0.43(-0.91%)
Jul 17, 2020 46.35 46.79 46.24 46.72 10,055 +0.41(+0.88%)
Jul 16, 2020 46.59 46.63 46.29 46.32 29,713 -0.49(-1.04%)
Jul 15, 2020 47.04 47.04 46.66 46.80 14,884 +0.38(+0.82%)
Jul 14, 2020 46.47 46.51 46.25 46.42 63,826 +0.24(+0.51%)
Jul 13, 2020 46.55 46.88 46.19 46.19 9,906 -0.32(-0.68%)
Jul 10, 2020 46.36 46.51 46.35 46.51 3,425 +0.10(+0.21%)
Jul 09, 2020 46.62 46.62 45.96 46.41 22,776 -0.54(-1.16%)
Jul 08, 2020 46.89 46.98 46.62 46.95 4,297 +0.16(+0.35%)
Jul 07, 2020 47.42 47.42 46.75 46.79 26,075 -1.09(-2.28%)
Jul 06, 2020 48.50 48.50 47.86 47.88 18,500 +0.30(+0.63%)
Jul 02, 2020 48.03 48.19 47.47 47.57 20,222 +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.