Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 55.85 55.85 55.25 55.25 7,273 -0.23(-0.42%)
Aug 30, 2022 56.32 56.35 55.48 55.48 15,619 -0.80(-1.42%)
Aug 29, 2022 56.44 56.62 56.26 56.28 12,513 -0.43(-0.76%)
Aug 26, 2022 58.22 58.22 56.71 56.71 7,375 -1.31(-2.26%)
Aug 25, 2022 57.52 58.02 57.48 58.02 25,600 +0.72(+1.25%)
Aug 24, 2022 56.91 57.43 56.91 57.30 10,373 +0.28(+0.49%)
Aug 23, 2022 57.46 57.46 56.83 57.02 9,589 -0.53(-0.92%)
Aug 22, 2022 58.13 58.13 57.51 57.55 3,817 -1.19(-2.02%)
Aug 19, 2022 59.10 59.12 58.66 58.74 3,369 -0.88(-1.47%)
Aug 18, 2022 59.85 59.85 59.48 59.62 7,458 -0.29(-0.48%)
Aug 17, 2022 59.72 60.10 59.44 59.90 4,218 -0.35(-0.58%)
Aug 16, 2022 60.31 60.40 60.22 60.25 1,935 -0.13(-0.21%)
Aug 15, 2022 60.25 60.43 60.25 60.38 9,887 +0.11(+0.18%)
Aug 12, 2022 59.90 60.27 59.81 60.27 3,303 +0.78(+1.31%)
Aug 11, 2022 59.99 60.00 59.42 59.49 45,038 +0.05(+0.08%)
Aug 10, 2022 59.09 59.44 59.09 59.44 7,078 +1.23(+2.11%)
Aug 09, 2022 58.01 58.25 57.95 58.22 6,610 +0.26(+0.46%)
Aug 08, 2022 58.14 58.14 57.94 57.95 1,548 +0.39(+0.67%)
Aug 05, 2022 57.01 57.56 57.01 57.56 7,303 -0.01(-0.01%)
Aug 04, 2022 57.65 57.73 57.45 57.57 7,115 +0.03(+0.05%)
Aug 03, 2022 57.98 57.98 57.54 57.54 6,374 +0.21(+0.36%)
Aug 02, 2022 57.98 58.05 57.34 57.34 8,045 -1.01(-1.73%)
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.