Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 54.11 54.25 53.77 53.77 2,601 -0.75(-1.37%)
Feb 25, 2021 55.20 55.20 54.32 54.52 4,183 -0.76(-1.37%)
Feb 24, 2021 55.06 55.29 55.06 55.28 9,733 +0.14(+0.26%)
Feb 23, 2021 54.83 55.21 54.83 55.13 17,120 +0.44(+0.80%)
Feb 22, 2021 54.38 54.83 54.38 54.70 4,628 +0.31(+0.57%)
Feb 19, 2021 54.46 54.65 54.39 54.39 9,212 +0.20(+0.38%)
Feb 18, 2021 54.20 54.36 54.10 54.18 7,853 -0.36(-0.66%)
Feb 17, 2021 54.44 54.54 54.39 54.54 2,397 -0.23(-0.42%)
Feb 16, 2021 55.27 55.27 54.64 54.77 9,548 -0.27(-0.49%)
Feb 12, 2021 54.70 55.04 54.70 55.04 14,090 +0.19(+0.35%)
Feb 11, 2021 54.86 54.86 54.68 54.85 7,242 +0.26(+0.47%)
Feb 10, 2021 54.71 54.86 54.49 54.59 54,936 +0.06(+0.10%)
Feb 09, 2021 54.49 54.58 54.33 54.54 8,547 +0.15(+0.28%)
Feb 08, 2021 54.22 54.38 54.19 54.38 5,959 +0.24(+0.45%)
Feb 05, 2021 54.04 54.19 53.94 54.14 43,245 +0.15(+0.28%)
Feb 04, 2021 53.78 54.09 53.78 53.99 3,497 +0.06(+0.11%)
Feb 03, 2021 53.41 53.95 53.41 53.93 4,975 +0.17(+0.31%)
Feb 02, 2021 53.58 53.93 53.58 53.76 44,951 +0.23(+0.44%)
Feb 01, 2021 53.03 53.53 52.81 53.53 4,189 +0.98(+1.86%)
Jan 29, 2021 52.83 53.20 52.42 52.55 12,247 -0.57(-1.08%)
Jan 28, 2021 53.00 53.55 52.87 53.13 133,404 +0.23(+0.43%)
Jan 27, 2021 53.26 53.45 52.70 52.90 21,074 -0.99(-1.85%)
Jan 26, 2021 53.69 54.05 53.69 53.89 13,596 +0.34(+0.64%)
Jan 25, 2021 53.25 53.60 53.16 53.55 10,386 +0.08(+0.15%)
Jan 22, 2021 53.18 53.48 53.18 53.47 8,887 -0.04(-0.07%)
Jan 21, 2021 53.40 53.51 53.15 53.51 22,337 -0.19(-0.36%)
Jan 20, 2021 52.94 53.76 52.94 53.70 8,679 +0.87(+1.64%)
Jan 19, 2021 53.25 53.25 52.82 52.83 16,703 +0.09(+0.18%)
Jan 15, 2021 52.53 52.79 52.25 52.74 11,597 +0.14(+0.27%)
Jan 14, 2021 52.50 52.81 52.43 52.60 9,534 +0.28(+0.53%)
Jan 13, 2021 51.95 52.39 51.95 52.32 13,693 +0.33(+0.64%)
Jan 12, 2021 51.83 51.99 51.50 51.99 26,054 +0.16(+0.30%)
Jan 11, 2021 52.02 52.02 51.74 51.83 4,966 -0.63(-1.20%)
Jan 08, 2021 52.43 52.46 52.18 52.46 6,611 +0.38(+0.73%)
Jan 07, 2021 52.08 52.08 51.89 52.08 5,840 -0.30(-0.57%)
Jan 06, 2021 52.31 52.41 52.18 52.38 7,007 +0.08(+0.16%)
Jan 05, 2021 52.34 52.34 52.28 52.30 1,754 +0.31(+0.59%)
Jan 04, 2021 53.37 53.37 51.98 51.99 9,708 -1.12(-2.11%)
Dec 31, 2020 53.11 53.11 53.11 23,115 +0.26(+0.49%)
Dec 30, 2020 52.81 53.12 52.72 52.85 23,115 +0.27(+0.51%)
Dec 29, 2020 53.12 53.12 52.47 52.58 11,183 -0.11(-0.20%)
Dec 28, 2020 52.47 52.70 52.47 52.69 10,104 +0.30(+0.58%)
Dec 24, 2020 52.24 52.39 52.19 52.39 2,276 +0.28(+0.54%)
Dec 23, 2020 52.50 52.57 52.05 52.10 5,444 -0.06(-0.12%)
Dec 22, 2020 51.82 52.17 51.82 52.17 12,016 +0.28(+0.54%)
Dec 21, 2020 51.44 51.93 51.44 51.89 14,301 -0.47(-0.90%)
Dec 18, 2020 53.22 53.22 52.36 52.36 26,229 -0.99(-1.85%)
Dec 17, 2020 52.96 53.41 52.96 53.35 22,580 +0.48(+0.90%)
Dec 16, 2020 52.95 53.05 52.72 52.87 5,907 +0.21(+0.39%)
Dec 15, 2020 52.01 52.67 52.01 52.67 16,636 +0.69(+1.33%)
Dec 14, 2020 52.30 52.38 51.96 51.98 44,586 +0.19(+0.36%)
Dec 11, 2020 51.52 51.79 51.52 51.79 26,596 -0.07(-0.14%)
Dec 10, 2020 51.84 51.86 51.67 51.86 33,654 +0.01(+0.01%)
Dec 09, 2020 52.16 52.16 51.61 51.85 3,406 -0.16(-0.31%)
Dec 08, 2020 51.97 52.18 51.94 52.01 18,332 -0.17(-0.33%)
Dec 07, 2020 52.24 52.29 52.17 52.19 5,323 -0.30(-0.57%)
Dec 04, 2020 52.23 52.50 52.23 52.48 14,061 +0.57(+1.11%)
Dec 03, 2020 51.72 52.12 51.72 51.91 17,363 +0.26(+0.51%)
Dec 02, 2020 51.86 51.94 51.63 51.65 7,635 -0.35(-0.67%)
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.