Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 55.62 55.73 55.28 55.28 35,293 -0.48(-0.87%)
Dec 28, 2023 55.60 55.76 55.50 55.76 11,181 +0.28(+0.50%)
Dec 27, 2023 55.27 55.66 55.27 55.48 66,976 +0.22(+0.39%)
Dec 26, 2023 54.95 55.39 54.93 55.27 20,464 +0.37(+0.67%)
Dec 22, 2023 54.84 55.21 54.84 54.90 31,337 +0.25(+0.45%)
Dec 21, 2023 54.63 54.69 54.31 54.65 12,233 +0.40(+0.74%)
Dec 20, 2023 54.82 55.09 54.25 54.25 9,095 -0.61(-1.10%)
Dec 19, 2023 54.71 55.03 54.71 54.86 21,025 +0.38(+0.69%)
Dec 18, 2023 54.66 54.66 54.42 54.48 12,084 -0.19(-0.35%)
Dec 15, 2023 55.25 55.25 54.46 54.67 12,718 -0.60(-1.08%)
Dec 14, 2023 54.74 55.41 54.74 55.27 9,775 +1.46(+2.71%)
Dec 13, 2023 52.18 53.87 52.09 53.81 47,032 +1.79(+3.44%)
Dec 12, 2023 51.91 52.15 51.91 52.02 34,509 -0.09(-0.17%)
Dec 11, 2023 51.93 52.11 51.83 52.11 11,901 +0.17(+0.32%)
Dec 08, 2023 51.87 51.99 51.58 51.95 13,423 -0.06(-0.11%)
Dec 07, 2023 51.81 52.09 51.74 52.00 26,681 +0.23(+0.44%)
Dec 06, 2023 52.18 52.41 51.78 51.78 7,054 -0.09(-0.17%)
Dec 05, 2023 51.83 51.87 51.60 51.87 32,292 -0.16(-0.31%)
Dec 04, 2023 51.70 52.03 51.66 52.03 2,842 +0.19(+0.37%)
Dec 01, 2023 50.62 51.84 50.62 51.83 22,963 +1.14(+2.26%)
Nov 30, 2023 50.66 50.69 50.47 50.69 13,852 +0.19(+0.37%)
Nov 29, 2023 50.71 50.97 50.50 50.50 27,240 +0.05(+0.10%)
Nov 28, 2023 50.17 50.47 49.99 50.45 37,941 +0.13(+0.27%)
Nov 27, 2023 50.26 50.41 50.26 50.32 9,819 +0.04(+0.07%)
Nov 24, 2023 50.20 50.28 50.17 50.28 4,272 +0.13(+0.25%)
Nov 22, 2023 50.27 50.27 50.04 50.15 16,088 +0.21(+0.41%)
Nov 21, 2023 50.08 50.16 49.93 49.95 69,914 -0.39(-0.78%)
Nov 20, 2023 49.87 50.41 49.87 50.34 24,635 +0.33(+0.65%)
Nov 17, 2023 50.19 50.19 49.93 50.01 6,057 +0.20(+0.40%)
Nov 16, 2023 50.00 50.02 49.82 49.82 12,315 -0.25(-0.51%)
Nov 15, 2023 50.23 50.44 50.04 50.07 16,338 -0.16(-0.31%)
Nov 14, 2023 49.00 50.41 48.92 50.23 24,232 +2.45(+5.12%)
Nov 13, 2023 47.56 47.93 47.56 47.78 11,617 -0.37(-0.76%)
Nov 10, 2023 47.50 48.19 47.50 48.15 14,305 +0.48(+1.00%)
Nov 09, 2023 48.16 48.24 47.59 47.67 23,512 -0.50(-1.04%)
Nov 08, 2023 48.13 48.18 48.00 48.18 9,385 +0.09(+0.18%)
Nov 07, 2023 48.25 48.25 47.97 48.09 18,131 -0.54(-1.12%)
Nov 06, 2023 49.23 49.23 48.44 48.63 9,025 -0.76(-1.54%)
Nov 03, 2023 48.71 49.75 48.71 49.39 70,016 +1.32(+2.74%)
Nov 02, 2023 47.70 48.12 47.59 48.08 27,334 +1.46(+3.14%)
Nov 01, 2023 46.30 46.64 46.06 46.61 281,168 +0.29(+0.63%)
Oct 31, 2023 45.91 46.35 45.58 46.32 21,998 +0.68(+1.49%)
Oct 30, 2023 45.53 45.69 45.11 45.64 34,523 +0.49(+1.09%)
Oct 27, 2023 45.88 45.88 45.04 45.15 113,948 -0.53(-1.15%)
Oct 26, 2023 45.42 45.81 45.42 45.68 15,808 +0.30(+0.66%)
Oct 25, 2023 45.92 46.02 45.38 45.38 15,931 -0.93(-2.00%)
Oct 24, 2023 46.15 46.41 46.15 46.31 9,979 +0.43(+0.94%)
Oct 23, 2023 45.96 46.34 45.88 45.88 455,948 -0.41(-0.88%)
Oct 20, 2023 46.87 46.87 46.28 46.28 5,730 -0.40(-0.85%)
Oct 19, 2023 47.17 47.31 46.63 46.68 84,833 -0.72(-1.52%)
Oct 18, 2023 47.51 47.60 47.40 47.40 3,176 -0.98(-2.03%)
Oct 17, 2023 48.03 48.76 48.03 48.39 13,290 +0.10(+0.21%)
Oct 16, 2023 48.07 48.36 47.80 48.29 58,587 +0.48(+1.01%)
Oct 13, 2023 48.23 48.23 47.73 47.80 9,789 -0.40(-0.83%)
Oct 12, 2023 48.77 48.77 48.09 48.20 10,128 -0.57(-1.17%)
Oct 11, 2023 48.44 48.81 48.38 48.77 13,420 +0.63(+1.31%)
Oct 10, 2023 48.20 48.56 48.14 48.14 13,427 +0.30(+0.62%)
Oct 09, 2023 47.47 47.91 47.47 47.84 3,552 +0.37(+0.78%)
Oct 06, 2023 46.84 47.60 46.68 47.47 4,620 +0.30(+0.63%)
Oct 05, 2023 47.15 47.23 46.91 47.18 7,484 +0.37(+0.79%)
Oct 04, 2023 46.51 46.81 46.27 46.81 12,222 +0.36(+0.77%)
Oct 03, 2023 46.98 46.98 46.30 46.45 15,436 -0.72(-1.53%)
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.