Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 55.16 55.16 55.16 22,256 +0.27(+0.50%)
Dec 30, 2020 54.85 55.16 54.75 54.89 22,256 +0.28(+0.51%)
Dec 29, 2020 55.16 55.16 54.49 54.61 10,767 -0.11(-0.20%)
Dec 28, 2020 54.49 54.73 54.49 54.72 9,729 +0.31(+0.58%)
Dec 24, 2020 54.25 54.41 54.20 54.41 2,191 +0.29(+0.54%)
Dec 23, 2020 54.52 54.60 54.05 54.11 5,242 -0.07(-0.12%)
Dec 22, 2020 53.82 54.18 53.82 54.18 11,570 +0.29(+0.54%)
Dec 21, 2020 53.42 53.93 53.42 53.89 13,770 -0.49(-0.90%)
Dec 18, 2020 55.27 55.27 54.38 54.38 25,255 -1.03(-1.85%)
Dec 17, 2020 55.01 55.47 55.01 55.41 21,742 +0.49(+0.90%)
Dec 16, 2020 55.00 55.09 54.75 54.91 5,688 +0.21(+0.39%)
Dec 15, 2020 54.01 54.70 54.01 54.70 16,019 +0.72(+1.33%)
Dec 14, 2020 54.32 54.41 53.96 53.98 42,931 +0.20(+0.36%)
Dec 11, 2020 53.51 53.79 53.51 53.79 25,608 -0.07(-0.14%)
Dec 10, 2020 53.84 53.86 53.66 53.86 32,404 +0.01(+0.01%)
Dec 09, 2020 54.18 54.18 53.60 53.85 3,279 -0.17(-0.31%)
Dec 08, 2020 53.98 54.20 53.94 54.02 17,652 -0.18(-0.33%)
Dec 07, 2020 54.25 54.31 54.19 54.20 5,125 -0.31(-0.57%)
Dec 04, 2020 54.24 54.53 54.24 54.51 13,538 +0.60(+1.11%)
Dec 03, 2020 53.72 54.13 53.72 53.91 16,719 +0.27(+0.51%)
Dec 02, 2020 53.86 53.94 53.62 53.64 7,351 -0.36(-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.