Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 47.68 47.68 46.88 47.41 45,505 -0.42(-0.88%)
Apr 29, 2020 47.65 48.27 47.41 47.83 56,068 +1.18(+2.52%)
Apr 28, 2020 47.08 47.43 46.65 46.65 61,994 +0.37(+0.81%)
Apr 27, 2020 45.43 46.37 45.43 46.28 55,632 +1.37(+3.05%)
Apr 24, 2020 44.81 45.19 44.44 44.91 41,708 +0.30(+0.67%)
Apr 23, 2020 45.02 45.42 44.50 44.61 56,898 -0.25(-0.56%)
Apr 22, 2020 45.14 45.14 44.67 44.86 41,417 +0.48(+1.08%)
Apr 21, 2020 44.33 44.73 44.00 44.38 123,618 -0.98(-2.17%)
Apr 20, 2020 46.19 46.30 45.36 45.36 20,529 -1.63(-3.47%)
Apr 17, 2020 46.77 47.06 46.44 47.00 32,166 +1.47(+3.22%)
Apr 16, 2020 46.01 46.12 45.15 45.53 39,525 -0.42(-0.92%)
Apr 15, 2020 46.24 46.38 45.70 45.95 22,357 -1.73(-3.64%)
Apr 14, 2020 47.61 48.10 47.56 47.69 53,791 +1.01(+2.16%)
Apr 13, 2020 47.87 47.89 46.44 46.68 119,331 -1.66(-3.43%)
Apr 09, 2020 46.94 48.59 46.88 48.34 48,034 +2.36(+5.14%)
Apr 08, 2020 44.47 46.11 44.37 45.98 67,659 +2.12(+4.84%)
Apr 07, 2020 44.76 45.63 43.85 43.85 65,593 +0.93(+2.17%)
Apr 06, 2020 41.63 42.99 41.63 42.92 72,354 +2.64(+6.55%)
Apr 03, 2020 40.67 40.87 39.74 40.28 72,159 -0.87(-2.11%)
Apr 02, 2020 41.31 41.73 40.69 41.15 54,858 -0.65(-1.56%)
Apr 01, 2020 42.49 42.51 41.19 41.80 376,424 -2.35(-5.32%)
Mar 31, 2020 44.23 44.23 43.11 44.15 209,232 -0.17(-0.38%)
Mar 30, 2020 44.06 44.39 43.03 44.32 112,697 +0.32(+0.72%)
Mar 27, 2020 42.67 44.84 42.37 44.00 82,452 -0.05(-0.11%)
Mar 26, 2020 42.07 44.07 41.95 44.05 198,294 +2.25(+5.38%)
Mar 25, 2020 40.45 43.23 39.96 41.80 323,395 +2.03(+5.11%)
Mar 24, 2020 38.71 39.77 38.46 39.77 207,016 +3.06(+8.33%)
Mar 23, 2020 37.61 37.61 36.02 36.71 57,226 -1.30(-3.42%)
Mar 20, 2020 39.43 40.30 38.01 38.01 141,208 -0.72(-1.87%)
Mar 19, 2020 37.96 39.24 37.35 38.73 46,406 +0.06(+0.15%)
Mar 18, 2020 40.07 40.95 37.71 38.67 49,022 -4.16(-9.72%)
Mar 17, 2020 41.66 42.97 40.64 42.84 49,038 +1.33(+3.21%)
Mar 16, 2020 43.83 44.42 41.50 41.50 49,106 -7.48(-15.27%)
Mar 13, 2020 48.50 48.98 45.97 48.98 85,266 +2.38(+5.12%)
Mar 12, 2020 48.66 48.66 46.44 46.60 173,583 -5.44(-10.45%)
Mar 11, 2020 53.84 53.88 51.86 52.04 37,565 -2.92(-5.31%)
Mar 10, 2020 54.94 54.96 53.20 54.96 15,646 +1.17(+2.17%)
Mar 09, 2020 58.11 58.11 52.57 53.79 12,553 -4.04(-6.98%)
Mar 06, 2020 57.79 57.95 56.59 57.82 19,007 -1.02(-1.73%)
Mar 05, 2020 58.98 59.35 58.43 58.84 13,649 -0.74(-1.24%)
Mar 04, 2020 58.66 59.60 58.66 59.58 13,351 +1.87(+3.25%)
Mar 03, 2020 57.87 58.83 57.59 57.71 26,199 +0.34(+0.58%)
Mar 02, 2020 56.24 57.39 56.12 57.37 11,664 +1.23(+2.19%)
Feb 28, 2020 56.01 56.27 55.06 56.14 16,752 -1.55(-2.69%)
Feb 27, 2020 59.49 59.49 57.69 57.69 8,479 -2.41(-4.02%)
Feb 26, 2020 60.47 60.78 60.11 60.11 9,394 -0.47(-0.77%)
Feb 25, 2020 61.55 61.66 60.53 60.57 34,884 -1.38(-2.22%)
Feb 24, 2020 61.86 62.29 61.86 61.95 23,113 -1.01(-1.60%)
Feb 21, 2020 62.63 63.01 62.63 62.96 10,524 +0.19(+0.31%)
Feb 20, 2020 62.35 62.78 62.20 62.77 9,558 +0.21(+0.34%)
Feb 19, 2020 63.17 63.17 62.55 62.55 7,585 -0.45(-0.72%)
Feb 18, 2020 63.06 63.11 62.75 63.01 27,380 -0.15(-0.24%)
Feb 14, 2020 62.82 63.16 62.82 63.16 11,812 +0.59(+0.95%)
Feb 13, 2020 62.20 62.69 62.20 62.56 5,300 +0.28(+0.45%)
Feb 12, 2020 62.06 62.47 62.06 62.28 25,325 +0.21(+0.34%)
Feb 11, 2020 62.15 62.19 61.98 62.07 8,540 +0.12(+0.20%)
Feb 10, 2020 61.55 61.94 61.55 61.94 5,950 +0.38(+0.62%)
Feb 07, 2020 61.62 61.72 61.51 61.56 4,832 -0.12(-0.20%)
Feb 06, 2020 61.56 61.77 61.56 61.68 11,742 +0.29(+0.47%)
Feb 05, 2020 61.40 61.59 61.31 61.39 9,376 +0.03(+0.05%)
Feb 04, 2020 61.21 61.56 61.21 61.37 12,356 +0.47(+0.78%)
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.