Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2022 52.26 53.27 51.82 53.13 28,889 +0.92(+1.77%)
Nov 29, 2022 51.65 52.24 51.65 52.21 19,098 +0.66(+1.29%)
Nov 28, 2022 52.32 52.55 51.44 51.54 20,942 -1.14(-2.17%)
Nov 25, 2022 52.73 52.73 52.69 52.69 525 +0.46(+0.88%)
Nov 23, 2022 52.18 52.48 51.99 52.23 10,260 -0.05(-0.09%)
Nov 22, 2022 52.21 52.39 51.94 52.27 50,740 +0.29(+0.56%)
Nov 21, 2022 51.82 52.05 51.66 51.98 16,880 -0.08(-0.15%)
Nov 18, 2022 51.80 52.08 51.73 52.06 44,912 +0.61(+1.18%)
Nov 17, 2022 51.08 51.57 51.05 51.46 26,362 -0.04(-0.07%)
Nov 16, 2022 51.88 52.01 51.43 51.49 62,717 -0.49(-0.94%)
Nov 15, 2022 52.37 52.46 51.56 51.98 44,351 +0.25(+0.47%)
Nov 14, 2022 52.36 52.45 51.73 51.73 7,958 -1.03(-1.95%)
Nov 11, 2022 53.08 53.08 52.60 52.76 11,841 +0.10(+0.18%)
Nov 10, 2022 51.32 52.75 51.32 52.67 19,161 +3.30(+6.69%)
Nov 09, 2022 49.61 50.10 49.37 49.37 13,752 -0.51(-1.02%)
Nov 08, 2022 49.67 50.17 49.65 49.88 33,153 +0.34(+0.68%)
Nov 07, 2022 49.77 49.81 49.24 49.54 14,170 -0.08(-0.16%)
Nov 04, 2022 49.21 49.63 48.73 49.62 62,454 +1.08(+2.22%)
Nov 03, 2022 47.95 48.82 47.89 48.54 14,678 -0.52(-1.06%)
Nov 02, 2022 49.61 50.52 48.91 49.06 20,647 -1.22(-2.43%)
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.