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 (%)
Jan 31, 2023 54.86 55.50 54.86 55.50 6,426 +0.56(+1.01%)
Jan 30, 2023 55.23 55.40 54.93 54.95 14,379 -0.58(-1.05%)
Jan 27, 2023 55.33 55.71 55.33 55.53 7,430 +0.45(+0.83%)
Jan 26, 2023 55.00 55.07 54.75 55.07 9,886 +0.46(+0.85%)
Jan 25, 2023 54.32 54.68 54.14 54.61 21,348 +0.11(+0.20%)
Jan 24, 2023 53.96 54.59 53.96 54.51 22,913 +0.18(+0.33%)
Jan 23, 2023 53.91 54.42 53.90 54.33 12,105 +0.40(+0.73%)
Jan 20, 2023 53.38 53.93 53.01 53.93 65,010 +0.54(+1.01%)
Jan 19, 2023 53.34 53.75 53.31 53.39 8,744 -0.22(-0.41%)
Jan 18, 2023 54.41 54.43 53.61 53.61 11,325 -0.50(-0.92%)
Jan 17, 2023 54.00 54.40 54.00 54.11 9,635 +0.25(+0.47%)
Jan 13, 2023 53.86 53.92 53.62 53.85 7,184 -0.24(-0.45%)
Jan 12, 2023 53.62 54.17 53.38 54.10 39,760 +0.70(+1.31%)
Jan 11, 2023 52.20 53.41 52.20 53.40 14,468 +1.45(+2.80%)
Jan 10, 2023 51.60 51.95 51.60 51.95 8,852 -0.10(-0.19%)
Jan 09, 2023 52.33 52.59 52.05 52.05 11,825 +0.01(+0.03%)
Jan 06, 2023 51.27 52.19 50.95 52.03 95,292 +1.00(+1.96%)
Jan 05, 2023 51.70 51.70 50.90 51.04 12,510 -1.02(-1.96%)
Jan 04, 2023 51.58 52.30 51.58 52.05 11,077 +0.76(+1.49%)
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.