Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 44.23 44.23 43.11 44.15 209,232 -0.17(-0.38%)
Mar 30, 2020 44.06 44.39 43.03 44.32 112,697 +0.32(+0.72%)
Mar 27, 2020 42.67 44.84 42.37 44.00 82,452 -0.05(-0.11%)
Mar 26, 2020 42.07 44.07 41.95 44.05 198,294 +2.25(+5.38%)
Mar 25, 2020 40.45 43.23 39.96 41.80 323,395 +2.03(+5.11%)
Mar 24, 2020 38.71 39.77 38.46 39.77 207,016 +3.06(+8.33%)
Mar 23, 2020 37.61 37.61 36.02 36.71 57,226 -1.30(-3.42%)
Mar 20, 2020 39.43 40.30 38.01 38.01 141,208 -0.72(-1.87%)
Mar 19, 2020 37.96 39.24 37.35 38.73 46,406 +0.06(+0.15%)
Mar 18, 2020 40.07 40.95 37.71 38.67 49,022 -4.16(-9.72%)
Mar 17, 2020 41.66 42.97 40.64 42.84 49,038 +1.33(+3.21%)
Mar 16, 2020 43.83 44.42 41.50 41.50 49,106 -7.48(-15.27%)
Mar 13, 2020 48.50 48.98 45.97 48.98 85,266 +2.38(+5.12%)
Mar 12, 2020 48.66 48.66 46.44 46.60 173,583 -5.44(-10.45%)
Mar 11, 2020 53.84 53.88 51.86 52.04 37,565 -2.92(-5.31%)
Mar 10, 2020 54.94 54.96 53.20 54.96 15,646 +1.17(+2.17%)
Mar 09, 2020 58.11 58.11 52.57 53.79 12,553 -4.04(-6.98%)
Mar 06, 2020 57.79 57.95 56.59 57.82 19,007 -1.02(-1.73%)
Mar 05, 2020 58.98 59.35 58.43 58.84 13,649 -0.74(-1.24%)
Mar 04, 2020 58.66 59.60 58.66 59.58 13,351 +1.87(+3.25%)
Mar 03, 2020 57.87 58.83 57.59 57.71 26,199 +0.34(+0.58%)
Mar 02, 2020 56.24 57.39 56.12 57.37 11,664 +1.23(+2.19%)
Feb 28, 2020 56.01 56.27 55.06 56.14 16,752 -1.55(-2.69%)
Feb 27, 2020 59.49 59.49 57.69 57.69 8,479 -2.41(-4.02%)
Feb 26, 2020 60.47 60.78 60.11 60.11 9,394 -0.47(-0.77%)
Feb 25, 2020 61.55 61.66 60.53 60.57 34,884 -1.38(-2.22%)
Feb 24, 2020 61.86 62.29 61.86 61.95 23,113 -1.01(-1.60%)
Feb 21, 2020 62.63 63.01 62.63 62.96 10,524 +0.19(+0.31%)
Feb 20, 2020 62.35 62.78 62.20 62.77 9,558 +0.21(+0.34%)
Feb 19, 2020 63.17 63.17 62.55 62.55 7,585 -0.45(-0.72%)
Feb 18, 2020 63.06 63.11 62.75 63.01 27,380 -0.15(-0.24%)
Feb 14, 2020 62.82 63.16 62.82 63.16 11,812 +0.59(+0.95%)
Feb 13, 2020 62.20 62.69 62.20 62.56 5,300 +0.28(+0.45%)
Feb 12, 2020 62.06 62.47 62.06 62.28 25,325 +0.21(+0.34%)
Feb 11, 2020 62.15 62.19 61.98 62.07 8,540 +0.12(+0.20%)
Feb 10, 2020 61.55 61.94 61.55 61.94 5,950 +0.38(+0.62%)
Feb 07, 2020 61.62 61.72 61.51 61.56 4,832 -0.12(-0.20%)
Feb 06, 2020 61.56 61.77 61.56 61.68 11,742 +0.29(+0.47%)
Feb 05, 2020 61.40 61.59 61.31 61.39 9,376 +0.03(+0.05%)
Feb 04, 2020 61.21 61.56 61.21 61.37 12,356 +0.47(+0.78%)
Feb 03, 2020 61.03 61.11 60.89 60.89 33,753 -0.03(-0.05%)
Jan 31, 2020 61.30 61.30 60.83 60.92 11,812 -0.49(-0.80%)
Jan 30, 2020 61.30 61.52 61.26 61.41 11,858 -0.10(-0.16%)
Jan 29, 2020 61.57 61.68 61.51 61.51 14,589 +0.03(+0.05%)
Jan 28, 2020 61.26 61.57 61.25 61.48 9,745 +0.22(+0.35%)
Jan 27, 2020 61.29 61.44 61.16 61.26 28,342 -0.53(-0.86%)
Jan 24, 2020 61.98 62.04 61.66 61.79 35,974 -0.01(-0.02%)
Jan 23, 2020 61.59 61.90 61.53 61.80 22,996 +0.19(+0.30%)
Jan 22, 2020 62.00 62.10 61.54 61.62 68,907 -0.18(-0.29%)
Jan 21, 2020 61.37 61.80 61.37 61.80 23,432 +0.16(+0.26%)
Jan 17, 2020 61.59 61.76 61.59 61.64 7,731 +0.20(+0.33%)
Jan 16, 2020 61.12 61.49 61.12 61.43 14,837 +0.58(+0.95%)
Jan 15, 2020 60.55 61.01 60.55 60.85 14,160 +0.34(+0.55%)
Jan 14, 2020 60.62 60.62 60.34 60.52 12,323 -0.16(-0.26%)
Jan 13, 2020 60.18 60.68 60.18 60.68 17,804 +0.69(+1.14%)
Jan 10, 2020 59.75 60.02 59.75 59.99 13,638 +0.32(+0.54%)
Jan 09, 2020 59.66 59.75 59.62 59.67 17,477 +0.02(+0.03%)
Jan 08, 2020 59.55 59.73 59.45 59.65 13,236 -0.01(-0.01%)
Jan 07, 2020 59.90 59.90 59.55 59.66 10,556 -0.38(-0.64%)
Jan 06, 2020 59.83 60.20 59.83 60.04 6,692 -0.00(-0.00%)
Jan 03, 2020 59.47 60.16 59.47 60.04 51,224 +0.29(+0.48%)
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.