Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.27 +1.42 (+2.30%)
Official Closing Price Updated: 8:00 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 52.60 52.65 52.15 52.48 2,275 +0.36(+0.70%)
Sep 29, 2020 52.44 52.44 51.96 52.12 15,350 -0.41(-0.78%)
Sep 28, 2020 52.25 52.65 52.25 52.53 11,355 +0.90(+1.75%)
Sep 25, 2020 50.73 51.63 50.73 51.63 5,700 +0.66(+1.29%)
Sep 24, 2020 50.88 51.43 50.78 50.97 13,533 +0.21(+0.41%)
Sep 23, 2020 52.07 52.07 50.71 50.76 32,103 -1.30(-2.49%)
Sep 22, 2020 51.65 52.26 51.65 52.06 11,462 +0.45(+0.86%)
Sep 21, 2020 52.16 52.16 51.46 51.61 4,837 -1.40(-2.64%)
Sep 18, 2020 53.85 53.85 52.93 53.01 22,900 -1.22(-2.25%)
Sep 17, 2020 54.30 54.30 53.98 54.23 10,677 -0.49(-0.89%)
Sep 16, 2020 54.81 55.09 54.72 54.72 9,575 +0.20(+0.36%)
Sep 15, 2020 54.66 54.87 54.42 54.52 16,753 +0.37(+0.67%)
Sep 14, 2020 53.60 54.22 53.60 54.16 12,348 +0.86(+1.62%)
Sep 11, 2020 53.59 53.59 52.90 53.29 15,300 -0.13(-0.23%)
Sep 10, 2020 53.98 53.98 53.35 53.42 13,037 -0.54(-1.00%)
Sep 09, 2020 53.88 54.32 53.77 53.96 7,412 +0.58(+1.09%)
Sep 08, 2020 53.46 53.70 53.38 53.38 2,492 -0.54(-1.00%)
Sep 04, 2020 54.03 54.03 53.23 53.92 4,000 -0.32(-0.60%)
Sep 03, 2020 54.84 55.05 54.06 54.24 4,297 -0.71(-1.29%)
Sep 02, 2020 54.08 54.95 54.08 54.95 14,799 +1.01(+1.87%)
Sep 01, 2020 53.81 54.03 53.81 53.94 27,336 -0.16(-0.29%)
Aug 31, 2020 54.40 54.40 53.94 54.10 23,139 -0.30(-0.55%)
Aug 28, 2020 54.26 54.40 53.95 54.40 6,700 +0.46(+0.85%)
Aug 27, 2020 53.85 53.98 53.75 53.94 51,785 +0.31(+0.57%)
Aug 26, 2020 53.65 53.69 53.52 53.63 11,036 -0.19(-0.35%)
Aug 25, 2020 53.94 53.94 53.58 53.82 7,833 -0.04(-0.07%)
Aug 24, 2020 53.58 53.86 53.42 53.86 5,029 +0.28(+0.52%)
Aug 21, 2020 53.37 53.58 53.20 53.58 8,500 +0.13(+0.24%)
Aug 20, 2020 53.18 53.63 53.18 53.45 6,848 +0.64(+1.21%)
Aug 19, 2020 53.77 53.77 52.78 52.81 8,104 -0.84(-1.56%)
Aug 18, 2020 53.68 53.72 53.48 53.65 5,687 -0.17(-0.32%)
Aug 17, 2020 53.71 53.82 53.70 53.82 16,704 +0.37(+0.70%)
Aug 14, 2020 53.38 53.80 53.38 53.45 30,700 -0.02(-0.04%)
Aug 13, 2020 54.13 54.13 53.38 53.47 3,780 -0.53(-0.98%)
Aug 12, 2020 53.90 54.00 53.86 54.00 25,636 +0.65(+1.22%)
Aug 11, 2020 54.46 54.46 53.35 53.35 18,343 -0.49(-0.91%)
Aug 10, 2020 53.78 53.99 53.78 53.84 13,700 +0.06(+0.11%)
Aug 07, 2020 53.33 53.80 53.33 53.78 6,300 +0.33(+0.62%)
Aug 06, 2020 53.28 53.50 53.28 53.45 10,898 +0.01(+0.02%)
Aug 05, 2020 53.70 53.70 53.37 53.44 8,285 +0.15(+0.28%)
Aug 04, 2020 52.58 53.35 52.58 53.29 17,432 +0.55(+1.04%)
Aug 03, 2020 53.06 53.06 52.53 52.74 10,464 -0.11(-0.21%)
Jul 31, 2020 52.69 52.85 52.36 52.85 15,100 -0.27(-0.50%)
Jul 30, 2020 52.49 53.13 52.49 53.12 17,506 -0.23(-0.43%)
Jul 29, 2020 53.00 53.35 52.74 53.35 10,791 +1.04(+1.99%)
Jul 28, 2020 51.43 52.54 51.43 52.31 13,351 +0.66(+1.28%)
Jul 27, 2020 51.19 51.69 51.18 51.65 13,278 +0.28(+0.55%)
Jul 24, 2020 51.54 51.60 51.37 51.37 20,500 -0.35(-0.68%)
Jul 23, 2020 51.84 52.11 51.52 51.72 9,122 -0.35(-0.68%)
Jul 22, 2020 51.27 52.07 51.22 52.07 30,758 +0.74(+1.45%)
Jul 21, 2020 51.55 51.69 51.32 51.33 7,089 +0.17(+0.33%)
Jul 20, 2020 51.53 51.55 51.11 51.16 8,364 -0.47(-0.91%)
Jul 17, 2020 51.22 51.70 51.10 51.63 9,100 +0.45(+0.88%)
Jul 16, 2020 51.48 51.53 51.15 51.18 26,889 -0.54(-1.04%)
Jul 15, 2020 51.98 51.98 51.56 51.72 13,470 +0.42(+0.82%)
Jul 14, 2020 51.35 51.39 51.11 51.30 57,760 +0.26(+0.51%)
Jul 13, 2020 51.44 51.80 51.04 51.04 8,965 -0.35(-0.68%)
Jul 10, 2020 51.23 51.39 51.22 51.39 3,100 +0.11(+0.21%)
Jul 09, 2020 51.52 51.52 50.79 51.28 20,612 -0.60(-1.16%)
Jul 08, 2020 51.82 51.91 51.52 51.88 3,889 +0.18(+0.35%)
Jul 07, 2020 52.40 52.40 51.66 51.70 23,597 -1.20(-2.28%)
Jul 06, 2020 53.59 53.59 52.89 52.90 16,742 +0.33(+0.63%)
Jul 02, 2020 53.08 53.25 52.45 52.57 18,300 +0.21(+0.40%)
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.