Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.93 -0.26 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 51.12 51.12 50.26 50.83 42,441 -0.45(-0.88%)
Apr 29, 2020 51.09 51.76 50.83 51.28 52,293 +1.26(+2.52%)
Apr 28, 2020 50.48 50.85 50.02 50.02 57,820 +0.40(+0.81%)
Apr 27, 2020 48.71 49.72 48.71 49.62 51,886 +1.47(+3.05%)
Apr 24, 2020 48.05 48.45 47.65 48.15 38,900 +0.32(+0.67%)
Apr 23, 2020 48.27 48.70 47.71 47.83 53,067 -0.27(-0.56%)
Apr 22, 2020 48.40 48.40 47.90 48.10 38,628 +0.51(+1.08%)
Apr 21, 2020 47.53 47.96 47.18 47.59 115,294 -1.05(-2.17%)
Apr 20, 2020 49.53 49.64 48.63 48.64 19,147 -1.75(-3.47%)
Apr 17, 2020 50.15 50.46 49.79 50.39 30,000 +1.57(+3.22%)
Apr 16, 2020 49.33 49.45 48.41 48.82 36,864 -0.45(-0.92%)
Apr 15, 2020 49.58 49.73 49.00 49.27 20,852 -1.86(-3.64%)
Apr 14, 2020 51.05 51.57 50.99 51.13 50,169 +1.08(+2.16%)
Apr 13, 2020 51.33 51.35 49.79 50.05 111,296 -1.78(-3.43%)
Apr 09, 2020 50.33 52.10 50.27 51.83 44,800 +2.53(+5.14%)
Apr 08, 2020 47.68 49.44 47.57 49.30 63,103 +2.28(+4.84%)
Apr 07, 2020 47.99 48.93 47.02 47.02 61,176 +1.00(+2.17%)
Apr 06, 2020 44.64 46.09 44.64 46.02 67,482 +2.83(+6.55%)
Apr 03, 2020 43.61 43.82 42.61 43.19 67,300 -0.93(-2.11%)
Apr 02, 2020 44.29 44.74 43.63 44.12 51,164 -0.70(-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.