Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.26 +0.57 (+1.01%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 47.91 48.51 47.91 48.34 13,723 +0.42(+0.88%)
Jun 29, 2020 47.81 47.94 47.36 47.92 9,407 +0.40(+0.84%)
Jun 26, 2020 48.10 48.16 47.52 47.52 26,032 -0.61(-1.27%)
Jun 25, 2020 47.55 48.14 47.34 48.13 11,928 +0.40(+0.85%)
Jun 24, 2020 48.24 48.43 47.12 47.73 11,701 -1.12(-2.29%)
Jun 23, 2020 49.52 49.52 48.85 48.85 13,481 -0.27(-0.54%)
Jun 22, 2020 48.85 49.12 48.59 49.11 9,364 +0.08(+0.17%)
Jun 19, 2020 50.48 50.48 49.03 49.03 16,363 -0.84(-1.68%)
Jun 18, 2020 49.96 50.07 49.80 49.86 32,853 -0.44(-0.88%)
Jun 17, 2020 50.57 50.68 50.23 50.31 17,596 -0.32(-0.63%)
Jun 16, 2020 51.36 51.36 50.37 50.62 24,176 +0.85(+1.71%)
Jun 15, 2020 48.28 49.87 48.28 49.78 33,518 +0.23(+0.47%)
Jun 12, 2020 49.78 49.78 48.59 49.54 21,872 +1.31(+2.71%)
Jun 11, 2020 49.19 49.48 48.19 48.24 28,956 -2.78(-5.45%)
Jun 10, 2020 51.83 51.83 50.85 51.02 38,600 -0.87(-1.67%)
Jun 09, 2020 51.76 52.06 51.57 51.88 29,345 -0.65(-1.24%)
Jun 08, 2020 52.22 52.54 52.10 52.54 18,967 +0.93(+1.81%)
Jun 05, 2020 52.12 52.13 51.58 51.60 33,131 +1.64(+3.29%)
Jun 04, 2020 50.19 50.19 49.83 49.96 34,086 -0.47(-0.93%)
Jun 03, 2020 49.81 50.60 49.81 50.43 8,486 +1.24(+2.52%)
Jun 02, 2020 49.22 49.39 49.05 49.19 51,014 +0.59(+1.21%)
Jun 01, 2020 47.93 48.84 47.93 48.60 19,356 +0.86(+1.81%)
May 29, 2020 47.81 47.94 47.48 47.74 18,870 -0.10(-0.21%)
May 28, 2020 48.30 48.30 47.60 47.84 19,307 +0.08(+0.17%)
May 27, 2020 48.13 48.19 47.29 47.76 41,264 +0.33(+0.70%)
May 26, 2020 47.07 47.51 47.07 47.43 49,927 +1.93(+4.24%)
May 22, 2020 45.37 45.50 45.12 45.50 43,316 -0.19(-0.41%)
May 21, 2020 45.71 46.09 45.54 45.68 52,187 -0.18(-0.39%)
May 20, 2020 45.97 45.97 45.66 45.86 80,202 +0.41(+0.90%)
May 19, 2020 45.72 45.97 45.42 45.45 90,668 -0.24(-0.53%)
May 18, 2020 44.49 45.91 44.49 45.69 43,291 +2.39(+5.51%)
May 15, 2020 43.12 43.30 42.74 43.30 81,701 -0.17(-0.39%)
May 14, 2020 42.73 43.47 41.83 43.47 267,016 +0.09(+0.22%)
May 13, 2020 44.23 44.23 43.34 43.38 284,992 -1.11(-2.49%)
May 12, 2020 46.21 46.21 44.49 44.49 89,172 -1.77(-3.83%)
May 11, 2020 46.74 46.98 46.26 46.26 228,887 -0.83(-1.76%)
May 08, 2020 46.67 47.09 46.67 47.09 25,196 +1.18(+2.57%)
May 07, 2020 45.79 46.50 45.79 45.91 46,514 +0.69(+1.53%)
May 06, 2020 46.04 46.04 45.22 45.22 21,578 -0.59(-1.29%)
May 05, 2020 46.06 46.40 45.81 45.81 63,362 +0.13(+0.29%)
May 04, 2020 45.39 45.73 45.01 45.68 97,246 -0.12(-0.26%)
May 01, 2020 46.45 46.45 45.56 45.80 29,592 -1.61(-3.39%)
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%)
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.