Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

53.97 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 51.75 51.75 51.45 51.48 11,291 -0.18(-0.34%)
Aug 30, 2023 51.62 51.66 51.54 51.66 10,998 +0.15(+0.30%)
Aug 29, 2023 51.00 51.50 51.00 51.50 1,154 +0.57(+1.13%)
Aug 28, 2023 50.98 51.18 50.89 50.93 14,831 +0.41(+0.81%)
Aug 25, 2023 50.59 50.70 50.29 50.52 5,768 +0.13(+0.25%)
Aug 24, 2023 50.74 51.07 50.39 50.39 8,577 -0.34(-0.68%)
Aug 23, 2023 50.26 50.79 50.17 50.74 9,959 +0.71(+1.43%)
Aug 22, 2023 50.16 50.16 49.92 50.02 8,961 +0.11(+0.23%)
Aug 21, 2023 50.21 50.21 49.56 49.91 11,683 -0.38(-0.75%)
Aug 18, 2023 50.02 50.41 50.02 50.29 8,546 +0.08(+0.16%)
Aug 17, 2023 50.70 50.70 50.20 50.20 3,652 -0.40(-0.80%)
Aug 16, 2023 50.92 51.00 50.58 50.61 9,495 -0.43(-0.84%)
Aug 15, 2023 51.24 51.29 50.96 51.04 7,969 -0.62(-1.21%)
Aug 14, 2023 51.63 51.76 51.53 51.66 5,260 -0.44(-0.84%)
Aug 11, 2023 52.07 52.21 52.02 52.10 10,257 -0.20(-0.37%)
Aug 10, 2023 52.60 52.81 52.28 52.29 8,919 -0.00(-0.00%)
Aug 09, 2023 52.26 52.47 52.07 52.29 4,421 +0.05(+0.09%)
Aug 08, 2023 52.15 52.35 51.84 52.25 21,305 -0.38(-0.73%)
Aug 07, 2023 52.52 52.63 52.47 52.63 1,909 +0.60(+1.15%)
Aug 04, 2023 52.26 52.56 51.92 52.03 4,203 -0.19(-0.36%)
Aug 03, 2023 52.01 52.27 51.79 52.22 9,453 -0.47(-0.89%)
Aug 02, 2023 52.82 52.82 52.66 52.69 15,636 -0.56(-1.05%)
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.