Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.70 +0.25 (+0.44%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 46.63 46.71 46.27 46.58 27,577 -0.27(-0.59%)
Oct 29, 2020 46.70 47.00 46.49 46.86 34,811 +0.75(+1.62%)
Oct 28, 2020 46.38 46.70 46.10 46.11 16,649 -1.35(-2.84%)
Oct 27, 2020 48.01 48.08 47.46 47.46 14,560 -0.59(-1.24%)
Oct 26, 2020 48.33 48.33 47.80 48.05 9,109 -0.81(-1.65%)
Oct 23, 2020 48.81 48.86 48.67 48.86 13,734 +0.26(+0.54%)
Oct 22, 2020 48.58 48.67 48.43 48.60 26,448 +0.14(+0.30%)
Oct 21, 2020 48.56 48.65 48.44 48.46 12,570 -0.30(-0.62%)
Oct 20, 2020 48.66 48.95 48.66 48.76 9,350 +0.43(+0.90%)
Oct 19, 2020 49.15 49.15 48.32 48.32 18,826 -0.53(-1.08%)
Oct 16, 2020 48.92 49.04 48.84 48.85 36,406 -0.42(-0.84%)
Oct 15, 2020 48.83 49.45 48.83 49.26 17,369 +0.02(+0.04%)
Oct 14, 2020 49.73 49.73 49.25 49.25 13,773 -0.47(-0.95%)
Oct 13, 2020 50.04 50.04 49.55 49.72 5,289 -0.62(-1.23%)
Oct 12, 2020 50.09 50.34 50.09 50.34 4,811 +0.34(+0.67%)
Oct 09, 2020 49.97 50.16 49.94 50.00 11,663 -0.11(-0.22%)
Oct 08, 2020 49.78 50.11 49.78 50.11 12,700 +0.50(+1.00%)
Oct 07, 2020 49.65 49.77 49.43 49.61 8,111 +0.06(+0.11%)
Oct 06, 2020 49.95 50.08 49.53 49.56 10,274 -0.32(-0.64%)
Oct 05, 2020 49.73 49.88 49.60 49.88 2,024 +0.34(+0.68%)
Oct 02, 2020 48.35 49.56 48.35 49.54 36,951 +0.65(+1.33%)
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.