Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 52.26 53.27 51.82 53.13 28,889 +0.92(+1.77%)
Nov 29, 2022 51.65 52.24 51.65 52.21 19,098 +0.66(+1.29%)
Nov 28, 2022 52.32 52.55 51.44 51.54 20,942 -1.14(-2.17%)
Nov 25, 2022 52.73 52.73 52.69 52.69 525 +0.46(+0.88%)
Nov 23, 2022 52.18 52.48 51.99 52.23 10,260 -0.05(-0.09%)
Nov 22, 2022 52.21 52.39 51.94 52.27 50,740 +0.29(+0.56%)
Nov 21, 2022 51.82 52.05 51.66 51.98 16,880 -0.08(-0.15%)
Nov 18, 2022 51.80 52.08 51.73 52.06 44,912 +0.61(+1.18%)
Nov 17, 2022 51.08 51.57 51.05 51.46 26,362 -0.04(-0.07%)
Nov 16, 2022 51.88 52.01 51.43 51.49 62,717 -0.49(-0.94%)
Nov 15, 2022 52.37 52.46 51.56 51.98 44,351 +0.25(+0.47%)
Nov 14, 2022 52.36 52.45 51.73 51.73 7,958 -1.03(-1.95%)
Nov 11, 2022 53.08 53.08 52.60 52.76 11,841 +0.10(+0.18%)
Nov 10, 2022 51.32 52.75 51.32 52.67 19,161 +3.30(+6.69%)
Nov 09, 2022 49.61 50.10 49.37 49.37 13,752 -0.51(-1.02%)
Nov 08, 2022 49.67 50.17 49.65 49.88 33,153 +0.34(+0.68%)
Nov 07, 2022 49.77 49.81 49.24 49.54 14,170 -0.08(-0.16%)
Nov 04, 2022 49.21 49.63 48.73 49.62 62,454 +1.08(+2.22%)
Nov 03, 2022 47.95 48.82 47.89 48.54 14,678 -0.52(-1.06%)
Nov 02, 2022 49.61 50.52 48.91 49.06 20,647 -1.22(-2.43%)
Nov 01, 2022 50.74 50.83 50.14 50.28 57,555 +0.13(+0.26%)
Oct 31, 2022 49.91 50.27 49.90 50.15 24,908 -0.25(-0.49%)
Oct 28, 2022 49.58 50.47 49.58 50.40 37,093 +0.63(+1.26%)
Oct 27, 2022 49.99 50.23 49.77 49.77 18,779 +0.21(+0.42%)
Oct 26, 2022 49.78 49.99 49.51 49.56 80,585 +0.08(+0.16%)
Oct 25, 2022 48.17 49.48 48.17 49.48 19,209 +1.49(+3.10%)
Oct 24, 2022 48.08 48.14 47.79 47.99 4,740 -0.17(-0.36%)
Oct 21, 2022 47.33 48.18 47.29 48.16 69,382 +0.43(+0.91%)
Oct 20, 2022 47.76 48.29 47.60 47.73 30,692 +0.14(+0.30%)
Oct 19, 2022 48.16 48.26 47.52 47.59 25,012 -1.09(-2.24%)
Oct 18, 2022 49.14 49.14 48.53 48.68 19,850 +0.28(+0.58%)
Oct 17, 2022 48.21 48.46 48.09 48.40 8,543 +1.57(+3.35%)
Oct 14, 2022 48.29 48.29 46.83 46.83 14,308 -0.96(-2.02%)
Oct 13, 2022 46.15 47.92 46.15 47.79 39,506 +0.78(+1.67%)
Oct 12, 2022 47.15 47.15 46.99 47.01 21,485 -0.35(-0.74%)
Oct 11, 2022 46.88 47.50 46.88 47.36 22,515 +0.31(+0.67%)
Oct 10, 2022 47.44 47.44 46.92 47.04 21,938 -0.31(-0.66%)
Oct 07, 2022 47.84 47.90 47.13 47.36 10,054 -0.97(-2.00%)
Oct 06, 2022 49.25 49.25 48.31 48.32 10,492 -0.95(-1.93%)
Oct 05, 2022 49.49 49.51 48.62 49.27 25,302 -0.79(-1.58%)
Oct 04, 2022 49.85 50.09 49.82 50.06 21,819 +1.03(+2.10%)
Oct 03, 2022 48.81 49.28 48.37 49.03 11,515 +0.80(+1.66%)
Sep 30, 2022 47.92 48.45 47.92 48.23 53,955 +0.64(+1.35%)
Sep 29, 2022 48.18 48.18 47.20 47.59 38,033 -1.13(-2.32%)
Sep 28, 2022 47.87 48.75 47.87 48.72 13,998 +1.05(+2.21%)
Sep 27, 2022 48.47 48.47 47.59 47.66 10,704 -0.75(-1.54%)
Sep 26, 2022 49.36 49.36 48.07 48.41 12,938 -1.36(-2.73%)
Sep 23, 2022 49.91 50.15 49.49 49.77 78,684 -0.90(-1.78%)
Sep 22, 2022 51.21 51.21 50.58 50.68 17,139 -0.63(-1.22%)
Sep 21, 2022 52.31 52.52 51.30 51.30 10,576 -0.83(-1.59%)
Sep 20, 2022 52.89 52.89 51.97 52.13 15,365 -1.40(-2.62%)
Sep 19, 2022 53.12 53.54 52.98 53.53 11,210 -0.01(-0.02%)
Sep 16, 2022 53.26 53.54 52.95 53.54 46,903 +0.02(+0.04%)
Sep 15, 2022 54.19 54.39 53.52 53.52 45,625 -0.80(-1.48%)
Sep 14, 2022 54.95 54.95 54.10 54.32 3,731 -0.58(-1.06%)
Sep 13, 2022 55.61 55.64 54.80 54.90 8,914 -2.07(-3.64%)
Sep 12, 2022 56.97 57.01 56.97 56.97 1,434 +0.49(+0.87%)
Sep 09, 2022 56.20 56.49 56.20 56.49 1,658 +0.82(+1.46%)
Sep 08, 2022 55.24 55.81 55.24 55.67 14,205 +0.02(+0.03%)
Sep 07, 2022 54.66 55.66 54.66 55.65 5,420 +0.82(+1.50%)
Sep 06, 2022 54.71 55.06 54.55 54.83 23,623 +0.25(+0.46%)
Sep 02, 2022 55.42 55.57 54.50 54.57 5,546 -0.54(-0.98%)
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.