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 (%)
Jul 31, 2020 49.92 50.08 49.61 50.08 15,937 -0.25(-0.50%)
Jul 30, 2020 49.73 50.34 49.73 50.33 18,476 -0.22(-0.43%)
Jul 29, 2020 50.22 50.55 49.97 50.55 11,389 +0.99(+1.99%)
Jul 28, 2020 48.73 49.78 48.73 49.56 14,091 +0.62(+1.28%)
Jul 27, 2020 48.50 48.97 48.49 48.94 14,014 +0.27(+0.55%)
Jul 24, 2020 48.83 48.89 48.67 48.67 21,636 -0.33(-0.68%)
Jul 23, 2020 49.12 49.37 48.81 49.00 9,627 -0.34(-0.68%)
Jul 22, 2020 48.58 49.34 48.53 49.34 32,463 +0.71(+1.45%)
Jul 21, 2020 48.84 48.97 48.62 48.63 7,482 +0.16(+0.33%)
Jul 20, 2020 48.82 48.84 48.42 48.47 8,827 -0.45(-0.91%)
Jul 17, 2020 48.53 48.98 48.42 48.92 9,604 +0.43(+0.88%)
Jul 16, 2020 48.78 48.82 48.46 48.49 28,379 -0.51(-1.04%)
Jul 15, 2020 49.25 49.25 48.85 49.00 14,216 +0.40(+0.82%)
Jul 14, 2020 48.65 48.69 48.42 48.60 60,962 +0.25(+0.51%)
Jul 13, 2020 48.74 49.08 48.36 48.36 9,462 -0.33(-0.68%)
Jul 10, 2020 48.54 48.69 48.53 48.69 3,271 +0.10(+0.21%)
Jul 09, 2020 48.81 48.81 48.12 48.59 21,754 -0.57(-1.16%)
Jul 08, 2020 49.10 49.18 48.81 49.15 4,104 +0.17(+0.35%)
Jul 07, 2020 49.65 49.65 48.95 48.98 24,905 -1.14(-2.28%)
Jul 06, 2020 50.77 50.77 50.11 50.12 17,670 +0.32(+0.63%)
Jul 02, 2020 50.29 50.45 49.70 49.81 19,314 +0.20(+0.40%)
Jul 01, 2020 48.82 49.70 48.82 49.61 69,040 +0.95(+1.94%)
Jun 30, 2020 48.24 48.83 48.24 48.66 13,632 +0.42(+0.88%)
Jun 29, 2020 48.13 48.26 47.68 48.24 9,344 +0.40(+0.84%)
Jun 26, 2020 48.42 48.48 47.84 47.84 25,858 -0.62(-1.27%)
Jun 25, 2020 47.87 48.46 47.66 48.45 11,848 +0.41(+0.85%)
Jun 24, 2020 48.57 48.76 47.44 48.05 11,623 -1.13(-2.29%)
Jun 23, 2020 49.86 49.86 49.17 49.17 13,391 -0.27(-0.54%)
Jun 22, 2020 49.17 49.45 48.92 49.44 9,301 +0.08(+0.17%)
Jun 19, 2020 50.82 50.82 49.36 49.36 16,253 -0.84(-1.68%)
Jun 18, 2020 50.30 50.41 50.14 50.20 32,634 -0.45(-0.88%)
Jun 17, 2020 50.91 51.02 50.57 50.65 17,479 -0.32(-0.63%)
Jun 16, 2020 51.71 51.71 50.71 50.96 24,014 +0.85(+1.71%)
Jun 15, 2020 48.61 50.20 48.61 50.11 33,294 +0.23(+0.47%)
Jun 12, 2020 50.11 50.11 48.92 49.88 21,727 +1.31(+2.71%)
Jun 11, 2020 49.52 49.81 48.51 48.56 28,763 -2.80(-5.45%)
Jun 10, 2020 52.18 52.18 51.19 51.36 38,342 -0.87(-1.67%)
Jun 09, 2020 52.11 52.41 51.91 52.23 29,149 -0.66(-1.24%)
Jun 08, 2020 52.57 52.89 52.45 52.89 18,840 +0.94(+1.81%)
Jun 05, 2020 52.47 52.48 51.92 51.95 32,910 +1.65(+3.29%)
Jun 04, 2020 50.52 50.52 50.17 50.30 33,859 -0.47(-0.93%)
Jun 03, 2020 50.15 50.94 50.15 50.77 8,429 +1.25(+2.52%)
Jun 02, 2020 49.55 49.72 49.38 49.52 50,674 +0.59(+1.21%)
Jun 01, 2020 48.25 49.17 48.25 48.93 19,227 +0.87(+1.81%)
May 29, 2020 48.13 48.26 47.80 48.06 18,744 -0.10(-0.21%)
May 28, 2020 48.63 48.63 47.92 48.16 19,178 +0.08(+0.17%)
May 27, 2020 48.46 48.51 47.60 48.08 40,989 +0.33(+0.70%)
May 26, 2020 47.39 47.83 47.39 47.74 49,594 +1.94(+4.24%)
May 22, 2020 45.68 45.80 45.43 45.80 43,028 -0.19(-0.41%)
May 21, 2020 46.02 46.40 45.84 45.99 51,839 -0.18(-0.39%)
May 20, 2020 46.28 46.28 45.97 46.17 79,667 +0.41(+0.90%)
May 19, 2020 46.03 46.28 45.73 45.75 90,063 -0.24(-0.53%)
May 18, 2020 44.79 46.22 44.79 46.00 43,002 +2.40(+5.51%)
May 15, 2020 43.41 43.59 43.03 43.59 81,156 -0.17(-0.39%)
May 14, 2020 43.01 43.76 42.11 43.76 265,235 +0.09(+0.22%)
May 13, 2020 44.52 44.52 43.63 43.67 283,091 -1.12(-2.49%)
May 12, 2020 46.52 46.52 44.79 44.79 88,578 -1.78(-3.83%)
May 11, 2020 47.06 47.29 46.57 46.57 227,360 -0.84(-1.76%)
May 08, 2020 46.98 47.41 46.98 47.41 25,028 +1.19(+2.57%)
May 07, 2020 46.10 46.81 46.10 46.22 46,203 +0.70(+1.53%)
May 06, 2020 46.35 46.35 45.52 45.52 21,434 -0.60(-1.29%)
May 05, 2020 46.37 46.72 46.12 46.12 62,940 +0.13(+0.29%)
May 04, 2020 45.70 46.04 45.31 45.99 96,597 -0.12(-0.26%)
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.