Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.88 -0.24 (-0.41%)
Official Closing Price Updated: 4:10 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 50.91 51.54 50.91 51.36 12,916 +0.45(+0.88%)
Jun 29, 2020 50.80 50.94 50.32 50.91 8,854 +0.42(+0.84%)
Jun 26, 2020 51.11 51.17 50.49 50.49 24,500 -0.65(-1.27%)
Jun 25, 2020 50.52 51.15 50.30 51.14 11,226 +0.43(+0.85%)
Jun 24, 2020 51.26 51.46 50.07 50.71 11,013 -1.19(-2.29%)
Jun 23, 2020 52.62 52.62 51.90 51.90 12,688 -0.28(-0.54%)
Jun 22, 2020 51.90 52.19 51.63 52.18 8,813 +0.09(+0.17%)
Jun 19, 2020 53.64 53.64 52.10 52.10 15,400 -1.37(-2.56%)
Jun 18, 2020 53.57 53.69 53.40 53.47 30,641 -0.47(-0.88%)
Jun 17, 2020 54.22 54.34 53.86 53.94 16,412 -0.34(-0.63%)
Jun 16, 2020 55.07 55.07 54.01 54.28 22,548 +0.91(+1.71%)
Jun 15, 2020 51.77 53.47 51.77 53.37 31,261 +0.25(+0.47%)
Jun 12, 2020 53.37 53.37 52.10 53.12 20,400 +1.40(+2.71%)
Jun 11, 2020 52.74 53.05 51.67 51.72 27,007 -2.98(-5.45%)
Jun 10, 2020 55.57 55.57 54.52 54.70 36,001 -0.93(-1.67%)
Jun 09, 2020 55.50 55.82 55.29 55.63 27,369 -0.70(-1.24%)
Jun 08, 2020 55.99 56.33 55.86 56.33 17,690 +1.00(+1.81%)
Jun 05, 2020 55.88 55.89 55.30 55.33 30,900 +1.76(+3.29%)
Jun 04, 2020 53.81 53.81 53.43 53.57 31,791 -0.50(-0.93%)
Jun 03, 2020 53.41 54.26 53.41 54.07 7,915 +1.33(+2.52%)
Jun 02, 2020 52.77 52.95 52.59 52.74 47,579 +0.63(+1.21%)
Jun 01, 2020 51.39 52.37 51.39 52.11 18,053 +0.93(+1.81%)
May 29, 2020 51.26 51.40 50.91 51.18 17,600 -0.11(-0.21%)
May 28, 2020 51.79 51.79 51.04 51.29 18,007 +0.09(+0.17%)
May 27, 2020 51.61 51.67 50.70 51.20 38,486 +0.35(+0.70%)
May 26, 2020 50.47 50.94 50.47 50.85 46,565 +2.07(+4.24%)
May 22, 2020 48.65 48.78 48.38 48.78 40,400 -0.20(-0.41%)
May 21, 2020 49.01 49.42 48.83 48.98 48,673 -0.19(-0.39%)
May 20, 2020 49.29 49.29 48.96 49.17 74,802 +0.44(+0.90%)
May 19, 2020 49.02 49.29 48.70 48.73 84,563 -0.26(-0.53%)
May 18, 2020 47.70 49.23 47.70 48.99 40,376 +2.56(+5.51%)
May 15, 2020 46.23 46.43 45.83 46.43 76,200 -0.18(-0.39%)
May 14, 2020 45.81 46.61 44.85 46.61 249,036 +0.10(+0.22%)
May 13, 2020 47.42 47.42 46.47 46.51 265,801 -1.19(-2.49%)
May 12, 2020 49.55 49.55 47.70 47.70 83,168 -1.90(-3.83%)
May 11, 2020 50.12 50.37 49.60 49.60 213,474 -0.89(-1.76%)
May 08, 2020 50.04 50.49 50.04 50.49 23,500 +1.26(+2.57%)
May 07, 2020 49.10 49.85 49.10 49.23 43,382 +0.74(+1.53%)
May 06, 2020 49.36 49.36 48.48 48.49 20,125 -0.63(-1.29%)
May 05, 2020 49.39 49.76 49.12 49.12 59,096 +0.14(+0.29%)
May 04, 2020 48.67 49.03 48.26 48.98 90,698 -0.13(-0.26%)
May 01, 2020 49.80 49.80 48.85 49.10 27,600 -1.73(-3.39%)
Apr 30, 2020 51.12 51.12 50.26 50.83 42,441 -0.45(-0.88%)
Apr 29, 2020 51.09 51.76 50.83 51.28 52,293 +1.26(+2.52%)
Apr 28, 2020 50.48 50.85 50.02 50.02 57,820 +0.40(+0.81%)
Apr 27, 2020 48.71 49.72 48.71 49.62 51,886 +1.47(+3.05%)
Apr 24, 2020 48.05 48.45 47.65 48.15 38,900 +0.32(+0.67%)
Apr 23, 2020 48.27 48.70 47.71 47.83 53,067 -0.27(-0.56%)
Apr 22, 2020 48.40 48.40 47.90 48.10 38,628 +0.51(+1.08%)
Apr 21, 2020 47.53 47.96 47.18 47.59 115,294 -1.05(-2.17%)
Apr 20, 2020 49.53 49.64 48.63 48.64 19,147 -1.75(-3.47%)
Apr 17, 2020 50.15 50.46 49.79 50.39 30,000 +1.57(+3.22%)
Apr 16, 2020 49.33 49.45 48.41 48.82 36,864 -0.45(-0.92%)
Apr 15, 2020 49.58 49.73 49.00 49.27 20,852 -1.86(-3.64%)
Apr 14, 2020 51.05 51.57 50.99 51.13 50,169 +1.08(+2.16%)
Apr 13, 2020 51.33 51.35 49.79 50.05 111,296 -1.78(-3.43%)
Apr 09, 2020 50.33 52.10 50.27 51.83 44,800 +2.53(+5.14%)
Apr 08, 2020 47.68 49.44 47.57 49.30 63,103 +2.28(+4.84%)
Apr 07, 2020 47.99 48.93 47.02 47.02 61,176 +1.00(+2.17%)
Apr 06, 2020 44.64 46.09 44.64 46.02 67,482 +2.83(+6.55%)
Apr 03, 2020 43.61 43.82 42.61 43.19 67,300 -0.93(-2.11%)
Apr 02, 2020 44.29 44.74 43.63 44.12 51,164 -0.70(-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.