Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 46.44 47.02 46.44 46.85 14,157 +0.41(+0.88%)
Jun 29, 2020 46.34 46.47 45.91 46.45 9,705 +0.39(+0.84%)
Jun 26, 2020 46.63 46.68 46.06 46.06 26,855 -0.59(-1.27%)
Jun 25, 2020 46.09 46.66 45.89 46.65 12,305 +0.39(+0.85%)
Jun 24, 2020 46.76 46.95 45.68 46.26 12,071 -1.09(-2.29%)
Jun 23, 2020 48.00 48.00 47.35 47.35 13,908 -0.26(-0.54%)
Jun 22, 2020 47.35 47.61 47.10 47.61 9,660 +0.08(+0.17%)
Jun 19, 2020 48.93 48.93 47.53 47.53 16,880 -0.81(-1.68%)
Jun 18, 2020 48.43 48.54 48.28 48.34 33,892 -0.43(-0.88%)
Jun 17, 2020 49.02 49.13 48.69 48.76 18,153 -0.31(-0.63%)
Jun 16, 2020 49.79 49.79 48.83 49.07 24,940 +0.82(+1.71%)
Jun 15, 2020 46.80 48.34 46.80 48.25 34,578 +0.23(+0.47%)
Jun 12, 2020 48.25 48.25 47.10 48.02 22,565 +1.27(+2.71%)
Jun 11, 2020 47.68 47.96 46.71 46.76 29,873 -2.69(-5.45%)
Jun 10, 2020 50.24 50.24 49.29 49.45 39,821 -0.84(-1.67%)
Jun 09, 2020 50.17 50.46 49.99 50.29 30,273 -0.63(-1.24%)
Jun 08, 2020 50.62 50.93 50.50 50.93 19,567 +0.90(+1.81%)
Jun 05, 2020 50.52 50.53 49.99 50.02 34,179 +1.59(+3.29%)
Jun 04, 2020 48.65 48.65 48.30 48.43 35,164 -0.45(-0.93%)
Jun 03, 2020 48.29 49.05 48.29 48.88 8,755 +1.20(+2.52%)
Jun 02, 2020 47.71 47.87 47.54 47.68 52,628 +0.57(+1.21%)
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.