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 (%)
Sep 30, 2020 50.12 50.17 49.69 50.01 2,387 +0.35(+0.70%)
Sep 29, 2020 49.97 49.97 49.51 49.66 16,110 -0.39(-0.78%)
Sep 28, 2020 49.78 50.17 49.78 50.05 11,917 +0.86(+1.75%)
Sep 25, 2020 48.34 49.19 48.34 49.19 5,982 +0.62(+1.29%)
Sep 24, 2020 48.48 49.00 48.39 48.56 14,203 +0.20(+0.41%)
Sep 23, 2020 49.61 49.61 48.32 48.37 33,693 -1.24(-2.49%)
Sep 22, 2020 49.21 49.79 49.21 49.60 12,029 +0.43(+0.87%)
Sep 21, 2020 49.70 49.70 49.03 49.18 5,076 -1.33(-2.64%)
Sep 18, 2020 51.31 51.31 50.43 50.51 24,034 -0.87(-1.70%)
Sep 17, 2020 51.45 51.45 51.14 51.39 11,269 -0.46(-0.89%)
Sep 16, 2020 51.93 52.19 51.85 51.85 10,105 +0.19(+0.36%)
Sep 15, 2020 51.79 51.98 51.57 51.66 17,681 +0.35(+0.67%)
Sep 14, 2020 50.78 51.37 50.78 51.31 13,032 +0.82(+1.62%)
Sep 11, 2020 50.77 50.77 50.12 50.49 16,148 -0.12(-0.23%)
Sep 10, 2020 51.14 51.14 50.55 50.61 13,759 -0.51(-1.00%)
Sep 09, 2020 51.05 51.47 50.95 51.13 7,822 +0.55(+1.09%)
Sep 08, 2020 50.65 50.88 50.57 50.58 2,630 -0.51(-1.00%)
Sep 04, 2020 51.19 51.19 50.43 51.09 4,221 -0.31(-0.60%)
Sep 03, 2020 51.96 52.16 51.22 51.39 4,535 -0.67(-1.29%)
Sep 02, 2020 51.24 52.06 51.24 52.06 15,619 +0.95(+1.87%)
Sep 01, 2020 50.98 51.19 50.98 51.11 28,851 -0.15(-0.29%)
Aug 31, 2020 51.54 51.54 51.10 51.26 24,422 -0.29(-0.55%)
Aug 28, 2020 51.41 51.54 51.12 51.54 7,071 +0.44(+0.85%)
Aug 27, 2020 51.02 51.14 50.93 51.11 54,656 +0.29(+0.57%)
Aug 26, 2020 50.83 50.87 50.71 50.82 11,647 -0.18(-0.35%)
Aug 25, 2020 51.11 51.11 50.77 50.99 8,267 -0.04(-0.07%)
Aug 24, 2020 50.77 51.03 50.61 51.03 5,307 +0.26(+0.52%)
Aug 21, 2020 50.57 50.77 50.41 50.77 8,971 +0.12(+0.24%)
Aug 20, 2020 50.39 50.81 50.39 50.64 7,227 +0.61(+1.21%)
Aug 19, 2020 50.95 50.95 50.01 50.04 8,553 -0.79(-1.56%)
Aug 18, 2020 50.86 50.90 50.67 50.83 6,002 -0.16(-0.32%)
Aug 17, 2020 50.89 50.99 50.87 50.99 17,630 +0.36(+0.70%)
Aug 14, 2020 50.58 50.97 50.58 50.64 32,402 -0.02(-0.04%)
Aug 13, 2020 51.29 51.29 50.58 50.66 3,989 -0.50(-0.98%)
Aug 12, 2020 51.06 51.16 51.03 51.16 27,057 +0.62(+1.22%)
Aug 11, 2020 51.60 51.60 50.55 50.55 19,360 -0.47(-0.91%)
Aug 10, 2020 50.95 51.15 50.95 51.01 14,459 +0.06(+0.11%)
Aug 07, 2020 50.53 50.97 50.53 50.95 6,649 +0.31(+0.62%)
Aug 06, 2020 50.48 50.69 50.48 50.64 11,502 +0.01(+0.02%)
Aug 05, 2020 50.88 50.88 50.56 50.63 8,744 +0.14(+0.28%)
Aug 04, 2020 49.82 50.55 49.82 50.49 18,398 +0.52(+1.04%)
Aug 03, 2020 50.27 50.27 49.77 49.97 11,044 -0.11(-0.21%)
Jul 31, 2020 49.92 50.08 49.61 50.08 15,937 -0.25(-0.50%)
Jul 30, 2020 49.73 50.34 49.73 50.33 18,476 -0.22(-0.43%)
Jul 29, 2020 50.22 50.55 49.97 50.55 11,389 +0.99(+1.99%)
Jul 28, 2020 48.73 49.78 48.73 49.56 14,091 +0.62(+1.28%)
Jul 27, 2020 48.50 48.97 48.49 48.94 14,014 +0.27(+0.55%)
Jul 24, 2020 48.83 48.89 48.67 48.67 21,636 -0.33(-0.68%)
Jul 23, 2020 49.12 49.37 48.81 49.00 9,627 -0.34(-0.68%)
Jul 22, 2020 48.58 49.34 48.53 49.34 32,463 +0.71(+1.45%)
Jul 21, 2020 48.84 48.97 48.62 48.63 7,482 +0.16(+0.33%)
Jul 20, 2020 48.82 48.84 48.42 48.47 8,827 -0.45(-0.91%)
Jul 17, 2020 48.53 48.98 48.42 48.92 9,604 +0.43(+0.88%)
Jul 16, 2020 48.78 48.82 48.46 48.49 28,379 -0.51(-1.04%)
Jul 15, 2020 49.25 49.25 48.85 49.00 14,216 +0.40(+0.82%)
Jul 14, 2020 48.65 48.69 48.42 48.60 60,962 +0.25(+0.51%)
Jul 13, 2020 48.74 49.08 48.36 48.36 9,462 -0.33(-0.68%)
Jul 10, 2020 48.54 48.69 48.53 48.69 3,271 +0.10(+0.21%)
Jul 09, 2020 48.81 48.81 48.12 48.59 21,754 -0.57(-1.16%)
Jul 08, 2020 49.10 49.18 48.81 49.15 4,104 +0.17(+0.35%)
Jul 07, 2020 49.65 49.65 48.95 48.98 24,905 -1.14(-2.28%)
Jul 06, 2020 50.77 50.77 50.11 50.12 17,670 +0.32(+0.63%)
Jul 02, 2020 50.29 50.45 49.70 49.81 19,314 +0.20(+0.40%)
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.