Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.72 +0.48 (+0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 48.00 48.00 47.19 47.73 45,201 -0.42(-0.88%)
Apr 29, 2020 47.97 48.60 47.73 48.15 55,694 +1.18(+2.52%)
Apr 28, 2020 47.40 47.74 46.96 46.96 61,581 +0.38(+0.81%)
Apr 27, 2020 45.73 46.68 45.73 46.59 55,261 +1.38(+3.05%)
Apr 24, 2020 45.12 45.49 44.74 45.21 41,430 +0.30(+0.67%)
Apr 23, 2020 45.32 45.73 44.80 44.91 56,519 -0.25(-0.56%)
Apr 22, 2020 45.44 45.44 44.97 45.16 41,140 +0.48(+1.08%)
Apr 21, 2020 44.63 45.03 44.30 44.68 122,793 -0.99(-2.17%)
Apr 20, 2020 46.50 46.61 45.66 45.67 20,392 -1.64(-3.47%)
Apr 17, 2020 47.09 47.38 46.75 47.31 31,951 +1.47(+3.22%)
Apr 16, 2020 46.32 46.43 45.45 45.84 39,262 -0.42(-0.92%)
Apr 15, 2020 46.55 46.69 46.01 46.26 22,208 -1.75(-3.64%)
Apr 14, 2020 47.93 48.42 47.88 48.01 53,432 +1.01(+2.16%)
Apr 13, 2020 48.19 48.21 46.75 46.99 118,535 -1.67(-3.43%)
Apr 09, 2020 47.26 48.92 47.20 48.66 47,714 +2.38(+5.14%)
Apr 08, 2020 44.77 46.42 44.66 46.29 67,207 +2.14(+4.84%)
Apr 07, 2020 45.06 45.94 44.15 44.15 65,155 +0.94(+2.17%)
Apr 06, 2020 41.91 43.28 41.91 43.21 71,871 +2.66(+6.55%)
Apr 03, 2020 40.95 41.14 40.01 40.55 71,677 -0.87(-2.11%)
Apr 02, 2020 41.58 42.01 40.97 41.43 54,492 -0.66(-1.56%)
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.