Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 66.95 66.95 66.04 66.04 2,185 -0.69(-1.04%)
Sep 29, 2021 66.72 66.96 66.72 66.73 7,264 +0.24(+0.36%)
Sep 28, 2021 66.61 66.75 66.36 66.49 5,439 -0.60(-0.89%)
Sep 27, 2021 68.04 68.04 67.09 67.09 2,529 -0.51(-0.76%)
Sep 24, 2021 67.88 67.88 67.48 67.60 4,661 -0.73(-1.07%)
Sep 23, 2021 68.31 68.67 68.31 68.33 2,602 +0.26(+0.39%)
Sep 22, 2021 67.72 68.39 67.72 68.07 5,281 +0.60(+0.88%)
Sep 21, 2021 67.51 67.87 67.47 67.47 3,017 +0.36(+0.54%)
Sep 20, 2021 66.78 67.35 66.54 67.11 8,660 -0.87(-1.28%)
Sep 17, 2021 68.70 68.70 67.97 67.98 4,283 -1.13(-1.63%)
Sep 16, 2021 68.98 69.24 68.84 69.11 4,875 -0.03(-0.05%)
Sep 15, 2021 68.95 69.29 68.85 69.14 3,496 +0.34(+0.50%)
Sep 14, 2021 69.32 69.32 68.62 68.80 4,470 -0.38(-0.55%)
Sep 13, 2021 69.06 69.56 68.93 69.18 7,587 +0.42(+0.62%)
Sep 10, 2021 69.42 69.42 68.76 68.76 3,131 -0.68(-0.98%)
Sep 09, 2021 70.09 70.09 69.44 69.44 4,362 -0.77(-1.10%)
Sep 08, 2021 69.96 70.21 69.96 70.21 4,022 +0.00(+0.00%)
Sep 07, 2021 70.92 70.92 70.07 70.20 8,305 -0.87(-1.22%)
Sep 03, 2021 70.57 71.10 70.57 71.07 2,180 +0.09(+0.12%)
Sep 02, 2021 70.80 70.98 70.64 70.98 4,584 +0.31(+0.44%)
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.