Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2023 49.38 49.70 49.28 49.67 9,262 +0.04(+0.08%)
May 30, 2023 49.61 49.97 49.50 49.63 7,828 +0.09(+0.18%)
May 26, 2023 49.37 49.54 49.19 49.54 4,862 +0.31(+0.64%)
May 25, 2023 49.44 49.44 49.05 49.23 11,305 -0.30(-0.62%)
May 24, 2023 50.10 50.10 49.46 49.53 65,907 -0.88(-1.75%)
May 23, 2023 50.63 50.82 50.41 50.41 5,504 -0.29(-0.57%)
May 22, 2023 50.60 50.92 50.60 50.70 8,465 +0.08(+0.16%)
May 19, 2023 50.80 50.88 50.44 50.62 7,066 +0.04(+0.08%)
May 18, 2023 50.73 50.75 50.35 50.59 11,650 -0.49(-0.95%)
May 17, 2023 50.75 51.07 50.56 51.07 5,619 +0.48(+0.96%)
May 16, 2023 51.25 51.25 50.59 50.59 6,251 -0.96(-1.86%)
May 15, 2023 51.57 51.76 51.46 51.55 6,927 +0.26(+0.51%)
May 12, 2023 51.49 51.49 51.02 51.29 5,253 -0.10(-0.19%)
May 11, 2023 51.65 51.65 51.17 51.38 10,328 -0.43(-0.82%)
May 10, 2023 52.00 52.00 51.65 51.81 8,559 +0.26(+0.51%)
May 09, 2023 51.46 51.71 51.46 51.55 5,561 -0.44(-0.84%)
May 08, 2023 52.20 52.20 51.98 51.99 6,618 -0.19(-0.37%)
May 05, 2023 51.64 52.22 51.62 52.18 53,532 +0.76(+1.47%)
May 04, 2023 50.76 51.53 50.76 51.42 5,588 +0.47(+0.92%)
May 03, 2023 51.19 51.37 50.95 50.96 4,935 -0.04(-0.08%)
May 02, 2023 51.57 51.58 50.71 51.00 20,428 -1.04(-2.00%)
May 01, 2023 52.40 52.40 52.04 52.04 7,481 -0.16(-0.30%)
Apr 28, 2023 51.60 52.25 51.60 52.19 37,931 +0.60(+1.17%)
Apr 27, 2023 51.08 51.63 51.08 51.59 8,138 +0.89(+1.76%)
Apr 26, 2023 51.00 51.17 50.59 50.70 14,234 -0.30(-0.59%)
Apr 25, 2023 51.25 51.25 50.93 51.00 17,575 -0.46(-0.89%)
Apr 24, 2023 51.56 51.56 51.22 51.45 17,047 -0.13(-0.26%)
Apr 21, 2023 51.56 51.65 51.24 51.59 6,389 +0.13(+0.25%)
Apr 20, 2023 51.66 51.70 51.31 51.46 13,090 -0.26(-0.51%)
Apr 19, 2023 51.40 51.76 51.37 51.72 10,242 -0.05(-0.10%)
Apr 18, 2023 52.00 52.00 51.60 51.78 9,514 -0.15(-0.28%)
Apr 17, 2023 51.30 51.92 51.30 51.92 19,243 +0.69(+1.35%)
Apr 14, 2023 51.96 51.96 51.04 51.23 18,447 -0.48(-0.93%)
Apr 13, 2023 51.84 51.84 51.41 51.71 14,521 +0.15(+0.30%)
Apr 12, 2023 52.14 52.17 51.56 51.56 27,966 -0.19(-0.36%)
Apr 11, 2023 51.62 51.97 51.52 51.75 15,857 +0.28(+0.55%)
Apr 10, 2023 51.04 51.47 51.02 51.47 68,541 +0.13(+0.25%)
Apr 06, 2023 51.19 51.38 51.00 51.34 8,499 +0.30(+0.59%)
Apr 05, 2023 51.14 51.23 50.97 51.03 38,601 -0.43(-0.83%)
Apr 04, 2023 51.66 51.66 51.28 51.46 10,161 -0.13(-0.26%)
Apr 03, 2023 51.76 52.09 51.40 51.60 6,048 +0.05(+0.09%)
Mar 31, 2023 50.87 51.55 50.87 51.55 5,840 +0.86(+1.69%)
Mar 30, 2023 50.61 50.70 50.59 50.69 6,714 +0.65(+1.29%)
Mar 29, 2023 49.58 50.05 49.58 50.05 8,029 +0.86(+1.75%)
Mar 28, 2023 49.15 49.29 49.05 49.18 24,972 -0.15(-0.30%)
Mar 27, 2023 49.59 49.62 49.33 49.33 7,528 +0.18(+0.36%)
Mar 24, 2023 48.21 49.16 48.21 49.15 8,756 +0.62(+1.27%)
Mar 23, 2023 49.03 49.40 48.42 48.54 10,577 -0.21(-0.44%)
Mar 22, 2023 49.89 49.89 48.75 48.75 4,165 -1.45(-2.89%)
Mar 21, 2023 50.63 50.63 49.93 50.20 3,155 -0.04(-0.09%)
Mar 20, 2023 49.83 50.38 49.71 50.24 8,853 +0.65(+1.31%)
Mar 17, 2023 50.36 50.36 49.59 49.59 49,920 -1.13(-2.23%)
Mar 16, 2023 50.32 50.78 50.32 50.73 17,279 +0.08(+0.16%)
Mar 15, 2023 50.09 50.64 50.06 50.64 16,859 -0.47(-0.93%)
Mar 14, 2023 51.58 51.58 50.78 51.12 14,924 +0.52(+1.03%)
Mar 13, 2023 50.75 50.92 50.60 50.60 5,879 +0.45(+0.89%)
Mar 10, 2023 50.85 50.85 50.05 50.15 2,070 -1.31(-2.55%)
Mar 09, 2023 52.33 52.48 51.46 51.46 4,593 -1.05(-2.00%)
Mar 08, 2023 52.39 52.63 52.36 52.51 6,026 +0.37(+0.72%)
Mar 07, 2023 52.14 52.14 52.04 52.14 2,617 -1.10(-2.06%)
Mar 06, 2023 53.66 53.66 53.18 53.24 14,734 -0.09(-0.18%)
Mar 03, 2023 52.94 53.38 52.94 53.33 20,203 +0.65(+1.23%)
Mar 02, 2023 52.33 52.68 52.30 52.68 4,749 +0.29(+0.55%)
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.