Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 45.84 45.84 45.07 45.58 47,325 -0.40(-0.88%)
Apr 29, 2020 45.82 46.42 45.58 45.99 58,311 +1.13(+2.52%)
Apr 28, 2020 45.27 45.60 44.86 44.86 64,474 +0.36(+0.81%)
Apr 27, 2020 43.68 44.59 43.68 44.50 57,857 +1.32(+3.05%)
Apr 24, 2020 43.09 43.45 42.73 43.18 43,376 +0.29(+0.67%)
Apr 23, 2020 43.29 43.67 42.79 42.89 59,174 -0.24(-0.56%)
Apr 22, 2020 43.40 43.40 42.96 43.13 43,073 +0.46(+1.08%)
Apr 21, 2020 42.62 43.01 42.31 42.67 128,562 -0.95(-2.17%)
Apr 20, 2020 44.42 44.52 43.61 43.62 21,350 -1.57(-3.47%)
Apr 17, 2020 44.97 45.25 44.65 45.19 33,452 +1.41(+3.22%)
Apr 16, 2020 44.24 44.35 43.41 43.78 41,106 -0.40(-0.92%)
Apr 15, 2020 44.46 44.60 43.94 44.18 23,251 -1.67(-3.64%)
Apr 14, 2020 45.78 46.25 45.73 45.85 55,942 +0.97(+2.16%)
Apr 13, 2020 46.03 46.05 44.65 44.88 124,104 -1.60(-3.43%)
Apr 09, 2020 45.14 46.72 45.08 46.48 49,955 +2.27(+5.14%)
Apr 08, 2020 42.76 44.34 42.66 44.21 70,365 +2.04(+4.84%)
Apr 07, 2020 43.04 43.88 42.17 42.17 68,216 +0.90(+2.17%)
Apr 06, 2020 40.03 41.34 40.03 41.27 75,248 +2.54(+6.55%)
Apr 03, 2020 39.11 39.30 38.21 38.73 75,045 -0.83(-2.11%)
Apr 02, 2020 39.72 40.12 39.13 39.57 57,052 -0.63(-1.56%)
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.