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 (%)
May 29, 2020 46.34 46.47 46.03 46.27 19,467 -0.10(-0.21%)
May 28, 2020 46.82 46.82 46.14 46.37 19,918 +0.08(+0.17%)
May 27, 2020 46.66 46.71 45.84 46.29 42,570 +0.32(+0.70%)
May 26, 2020 45.63 46.05 45.63 45.97 51,506 +1.87(+4.24%)
May 22, 2020 43.98 44.10 43.74 44.10 44,687 -0.18(-0.41%)
May 21, 2020 44.31 44.68 44.14 44.28 53,838 -0.17(-0.39%)
May 20, 2020 44.56 44.56 44.26 44.45 82,740 +0.40(+0.90%)
May 19, 2020 44.32 44.56 44.03 44.05 93,537 -0.23(-0.53%)
May 18, 2020 43.12 44.51 43.12 44.29 44,661 +2.31(+5.51%)
May 15, 2020 41.79 41.98 41.43 41.98 84,286 -0.16(-0.39%)
May 14, 2020 41.41 42.14 40.55 42.14 275,465 +0.09(+0.21%)
May 13, 2020 42.87 42.87 42.01 42.05 294,009 -1.08(-2.49%)
May 12, 2020 44.80 44.80 43.12 43.12 91,994 -1.72(-3.83%)
May 11, 2020 45.31 45.54 44.84 44.84 236,129 -0.80(-1.76%)
May 08, 2020 45.24 45.65 45.24 45.65 25,994 +1.14(+2.57%)
May 07, 2020 44.39 45.07 44.39 44.50 47,986 +0.67(+1.53%)
May 06, 2020 44.62 44.62 43.83 43.83 22,260 -0.57(-1.29%)
May 05, 2020 44.65 44.98 44.41 44.41 65,367 +0.13(+0.29%)
May 04, 2020 44.00 44.33 43.63 44.28 100,323 -0.12(-0.26%)
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.