Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 47.81 47.94 47.48 47.74 18,870 -0.10(-0.21%)
May 28, 2020 48.30 48.30 47.60 47.84 19,307 +0.08(+0.17%)
May 27, 2020 48.13 48.19 47.29 47.76 41,264 +0.33(+0.70%)
May 26, 2020 47.07 47.51 47.07 47.43 49,927 +1.93(+4.24%)
May 22, 2020 45.37 45.50 45.12 45.50 43,316 -0.19(-0.41%)
May 21, 2020 45.71 46.09 45.54 45.68 52,187 -0.18(-0.39%)
May 20, 2020 45.97 45.97 45.66 45.86 80,202 +0.41(+0.90%)
May 19, 2020 45.72 45.97 45.42 45.45 90,668 -0.24(-0.53%)
May 18, 2020 44.49 45.91 44.49 45.69 43,291 +2.39(+5.51%)
May 15, 2020 43.12 43.30 42.74 43.30 81,701 -0.17(-0.39%)
May 14, 2020 42.73 43.47 41.83 43.47 267,016 +0.09(+0.22%)
May 13, 2020 44.23 44.23 43.34 43.38 284,992 -1.11(-2.49%)
May 12, 2020 46.21 46.21 44.49 44.49 89,172 -1.77(-3.83%)
May 11, 2020 46.74 46.98 46.26 46.26 228,887 -0.83(-1.76%)
May 08, 2020 46.67 47.09 46.67 47.09 25,196 +1.18(+2.57%)
May 07, 2020 45.79 46.50 45.79 45.91 46,514 +0.69(+1.53%)
May 06, 2020 46.04 46.04 45.22 45.22 21,578 -0.59(-1.29%)
May 05, 2020 46.06 46.40 45.81 45.81 63,362 +0.13(+0.29%)
May 04, 2020 45.39 45.73 45.01 45.68 97,246 -0.12(-0.26%)
May 01, 2020 46.45 46.45 45.56 45.80 29,592 -1.61(-3.39%)
Apr 30, 2020 47.68 47.68 46.88 47.41 45,505 -0.42(-0.88%)
Apr 29, 2020 47.65 48.27 47.41 47.83 56,068 +1.18(+2.52%)
Apr 28, 2020 47.08 47.43 46.65 46.65 61,994 +0.37(+0.81%)
Apr 27, 2020 45.43 46.37 45.43 46.28 55,632 +1.37(+3.05%)
Apr 24, 2020 44.81 45.19 44.44 44.91 41,708 +0.30(+0.67%)
Apr 23, 2020 45.02 45.42 44.50 44.61 56,898 -0.25(-0.56%)
Apr 22, 2020 45.14 45.14 44.67 44.86 41,417 +0.48(+1.08%)
Apr 21, 2020 44.33 44.73 44.00 44.38 123,618 -0.98(-2.17%)
Apr 20, 2020 46.19 46.30 45.36 45.36 20,529 -1.63(-3.47%)
Apr 17, 2020 46.77 47.06 46.44 47.00 32,166 +1.47(+3.22%)
Apr 16, 2020 46.01 46.12 45.15 45.53 39,525 -0.42(-0.92%)
Apr 15, 2020 46.24 46.38 45.70 45.95 22,357 -1.73(-3.64%)
Apr 14, 2020 47.61 48.10 47.56 47.69 53,791 +1.01(+2.16%)
Apr 13, 2020 47.87 47.89 46.44 46.68 119,331 -1.66(-3.43%)
Apr 09, 2020 46.94 48.59 46.88 48.34 48,034 +2.36(+5.14%)
Apr 08, 2020 44.47 46.11 44.37 45.98 67,659 +2.12(+4.84%)
Apr 07, 2020 44.76 45.63 43.85 43.85 65,593 +0.93(+2.17%)
Apr 06, 2020 41.63 42.99 41.63 42.92 72,354 +2.64(+6.55%)
Apr 03, 2020 40.67 40.87 39.74 40.28 72,159 -0.87(-2.11%)
Apr 02, 2020 41.31 41.73 40.69 41.15 54,858 -0.65(-1.56%)
Apr 01, 2020 42.49 42.51 41.19 41.80 376,424 -2.35(-5.32%)
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%)
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.