Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.36 +1.29 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 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%)
Apr 01, 2020 45.56 45.58 44.16 44.82 351,076 -2.52(-5.32%)
Mar 31, 2020 47.42 47.42 46.22 47.34 195,143 -0.18(-0.38%)
Mar 30, 2020 47.24 47.59 46.13 47.52 105,108 +0.34(+0.72%)
Mar 27, 2020 45.75 48.08 45.43 47.18 76,900 -0.05(-0.11%)
Mar 26, 2020 45.11 47.26 44.98 47.23 184,941 +2.41(+5.38%)
Mar 25, 2020 43.37 46.35 42.85 44.82 301,618 +2.18(+5.11%)
Mar 24, 2020 41.50 42.64 41.24 42.64 193,076 +3.28(+8.33%)
Mar 23, 2020 40.33 40.33 38.62 39.36 53,373 -1.39(-3.42%)
Mar 20, 2020 42.28 43.21 40.75 40.75 131,700 -0.84(-2.02%)
Mar 19, 2020 40.76 42.14 40.11 41.59 43,214 +0.06(+0.15%)
Mar 18, 2020 43.03 43.97 40.50 41.53 45,650 -4.47(-9.72%)
Mar 17, 2020 44.74 46.15 43.64 46.00 45,665 +1.43(+3.21%)
Mar 16, 2020 47.07 47.70 44.57 44.57 45,728 -8.03(-15.27%)
Mar 13, 2020 52.08 52.60 49.37 52.60 79,400 +2.56(+5.12%)
Mar 12, 2020 52.25 52.25 49.87 50.04 161,642 -5.84(-10.45%)
Mar 11, 2020 57.82 57.86 55.69 55.88 34,981 -3.14(-5.31%)
Mar 10, 2020 59.00 59.02 57.13 59.02 14,570 +1.26(+2.17%)
Mar 09, 2020 62.40 62.40 56.45 57.76 11,690 -4.34(-6.98%)
Mar 06, 2020 62.06 62.23 60.77 62.10 17,700 -1.09(-1.73%)
Mar 05, 2020 63.34 63.74 62.75 63.19 12,710 -0.79(-1.24%)
Mar 04, 2020 62.99 64.00 62.99 63.98 12,433 +2.01(+3.25%)
Mar 03, 2020 62.14 63.18 61.84 61.97 24,397 +0.36(+0.58%)
Mar 02, 2020 60.40 61.62 60.26 61.61 10,862 +1.32(+2.19%)
Feb 28, 2020 60.15 60.43 59.13 60.29 15,600 -1.67(-2.69%)
Feb 27, 2020 63.89 63.89 61.95 61.95 7,896 -2.59(-4.02%)
Feb 26, 2020 64.94 65.27 64.55 64.55 8,748 -0.50(-0.77%)
Feb 25, 2020 66.10 66.21 65.00 65.05 32,485 -1.48(-2.22%)
Feb 24, 2020 66.43 66.89 66.43 66.53 21,523 -1.08(-1.60%)
Feb 21, 2020 67.26 67.66 67.26 67.61 9,800 +0.21(+0.31%)
Feb 20, 2020 66.96 67.42 66.80 67.41 8,901 +0.23(+0.34%)
Feb 19, 2020 67.84 67.84 67.18 67.18 7,064 -0.49(-0.72%)
Feb 18, 2020 67.72 67.78 67.39 67.66 25,497 -0.16(-0.24%)
Feb 14, 2020 67.46 67.82 67.46 67.82 11,000 +0.64(+0.95%)
Feb 13, 2020 66.80 67.32 66.80 67.18 4,936 +0.30(+0.45%)
Feb 12, 2020 66.65 67.08 66.65 66.88 23,583 +0.23(+0.34%)
Feb 11, 2020 66.75 66.78 66.56 66.65 7,953 +0.13(+0.20%)
Feb 10, 2020 66.10 66.52 66.10 66.52 5,541 +0.41(+0.62%)
Feb 07, 2020 66.17 66.28 66.06 66.11 4,500 -0.13(-0.20%)
Feb 06, 2020 66.11 66.33 66.11 66.24 10,935 +0.31(+0.47%)
Feb 05, 2020 65.94 66.14 65.84 65.93 8,731 +0.03(+0.05%)
Feb 04, 2020 65.73 66.11 65.73 65.90 11,506 +0.51(+0.78%)
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.