Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.22 +0.69 (+1.29%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 61.71 61.71 61.23 61.33 11,733 -0.49(-0.80%)
Jan 30, 2020 61.71 61.93 61.68 61.83 11,779 -0.10(-0.16%)
Jan 29, 2020 61.98 62.10 61.92 61.92 14,492 +0.03(+0.05%)
Jan 28, 2020 61.68 61.98 61.66 61.89 9,680 +0.22(+0.35%)
Jan 27, 2020 61.70 61.85 61.57 61.68 28,153 -0.53(-0.86%)
Jan 24, 2020 62.40 62.45 62.07 62.21 35,734 -0.01(-0.02%)
Jan 23, 2020 62.00 62.31 61.94 62.22 22,842 +0.19(+0.30%)
Jan 22, 2020 62.42 62.52 61.96 62.03 68,447 -0.18(-0.29%)
Jan 21, 2020 61.78 62.21 61.78 62.21 23,275 +0.16(+0.26%)
Jan 17, 2020 62.00 62.17 62.00 62.05 7,680 +0.21(+0.33%)
Jan 16, 2020 61.53 61.90 61.53 61.84 14,738 +0.58(+0.95%)
Jan 15, 2020 60.95 61.42 60.95 61.26 14,065 +0.34(+0.55%)
Jan 14, 2020 61.03 61.03 60.75 60.93 12,241 -0.16(-0.26%)
Jan 13, 2020 60.59 61.08 60.59 61.08 17,686 +0.69(+1.14%)
Jan 10, 2020 60.15 60.42 60.15 60.39 13,547 +0.33(+0.54%)
Jan 09, 2020 60.06 60.15 60.02 60.07 17,360 +0.02(+0.03%)
Jan 08, 2020 59.95 60.13 59.85 60.05 13,148 -0.01(-0.01%)
Jan 07, 2020 60.31 60.31 59.95 60.06 10,485 -0.39(-0.64%)
Jan 06, 2020 60.23 60.61 60.23 60.44 6,647 -0.00(-0.00%)
Jan 03, 2020 59.87 60.56 59.87 60.45 50,882 +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.