Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2023 51.34 51.34 51.04 51.07 11,383 -0.18(-0.34%)
Aug 30, 2023 51.21 51.25 51.13 51.24 11,087 +0.15(+0.30%)
Aug 29, 2023 50.59 51.09 50.59 51.09 1,163 +0.57(+1.13%)
Aug 28, 2023 50.57 50.77 50.48 50.52 14,951 +0.41(+0.81%)
Aug 25, 2023 50.19 50.30 49.89 50.11 5,814 +0.13(+0.25%)
Aug 24, 2023 50.33 50.66 49.98 49.99 8,646 -0.34(-0.68%)
Aug 23, 2023 49.86 50.38 49.77 50.33 10,039 +0.71(+1.43%)
Aug 22, 2023 49.76 49.76 49.52 49.62 9,034 +0.11(+0.23%)
Aug 21, 2023 49.81 49.81 49.17 49.51 11,777 -0.38(-0.75%)
Aug 18, 2023 49.62 50.00 49.62 49.88 8,616 +0.08(+0.16%)
Aug 17, 2023 50.30 50.30 49.80 49.80 3,682 -0.40(-0.80%)
Aug 16, 2023 50.51 50.59 50.18 50.20 9,571 -0.42(-0.84%)
Aug 15, 2023 50.83 50.88 50.55 50.63 8,034 -0.62(-1.21%)
Aug 14, 2023 51.21 51.35 51.12 51.25 5,303 -0.43(-0.84%)
Aug 11, 2023 51.65 51.79 51.60 51.68 10,340 -0.19(-0.37%)
Aug 10, 2023 52.17 52.39 51.86 51.87 8,991 -0.00(-0.00%)
Aug 09, 2023 51.84 52.05 51.65 51.87 4,457 +0.05(+0.09%)
Aug 08, 2023 51.74 51.93 51.42 51.83 21,477 -0.38(-0.73%)
Aug 07, 2023 52.10 52.21 52.05 52.21 1,925 +0.59(+1.15%)
Aug 04, 2023 51.84 52.13 51.50 51.62 4,237 -0.19(-0.36%)
Aug 03, 2023 51.59 51.85 51.37 51.80 9,529 -0.47(-0.89%)
Aug 02, 2023 52.40 52.40 52.24 52.27 15,763 -0.55(-1.05%)
Aug 01, 2023 52.75 52.90 52.66 52.82 6,904 -0.31(-0.58%)
Jul 31, 2023 52.92 53.37 52.89 53.13 2,304 +0.21(+0.40%)
Jul 28, 2023 53.28 53.32 52.83 52.92 8,417 -0.25(-0.47%)
Jul 27, 2023 54.09 54.09 53.10 53.17 35,217 -0.69(-1.28%)
Jul 26, 2023 53.41 53.93 53.41 53.86 64,207 +0.34(+0.63%)
Jul 25, 2023 53.70 53.78 53.51 53.52 18,973 -0.28(-0.52%)
Jul 24, 2023 53.78 53.84 53.62 53.80 31,513 +0.20(+0.37%)
Jul 21, 2023 53.48 53.73 53.48 53.60 32,556 +0.08(+0.16%)
Jul 20, 2023 53.47 53.52 53.24 53.52 3,163 -0.07(-0.14%)
Jul 19, 2023 53.73 53.73 53.43 53.59 5,428 +0.53(+1.00%)
Jul 18, 2023 53.19 53.33 52.89 53.06 5,144 -0.26(-0.48%)
Jul 17, 2023 53.34 53.38 53.31 53.32 9,750 -0.10(-0.20%)
Jul 14, 2023 53.47 53.47 53.18 53.43 8,472 -0.12(-0.23%)
Jul 13, 2023 53.14 53.55 53.00 53.55 12,147 +0.42(+0.78%)
Jul 12, 2023 53.34 53.48 53.13 53.13 4,600 +0.46(+0.87%)
Jul 11, 2023 52.12 52.67 52.12 52.67 4,124 +0.76(+1.47%)
Jul 10, 2023 51.50 51.91 51.50 51.91 9,641 +0.24(+0.46%)
Jul 07, 2023 51.78 52.00 51.67 51.67 16,089 -0.07(-0.13%)
Jul 06, 2023 51.66 51.74 51.15 51.74 3,646 -0.46(-0.89%)
Jul 05, 2023 52.18 52.45 52.16 52.20 16,923 +0.11(+0.21%)
Jul 03, 2023 51.87 52.24 51.72 52.10 1,959 +0.50(+0.96%)
Jun 30, 2023 51.66 51.71 51.16 51.60 6,743 +0.34(+0.67%)
Jun 29, 2023 50.93 51.26 50.90 51.26 8,395 +0.41(+0.81%)
Jun 28, 2023 50.73 50.96 50.63 50.84 14,715 +0.00(+0.01%)
Jun 27, 2023 50.38 50.90 50.38 50.84 18,791 +0.64(+1.27%)
Jun 26, 2023 49.59 50.32 49.59 50.20 22,105 +0.72(+1.45%)
Jun 23, 2023 49.83 49.96 49.49 49.49 139,151 -0.82(-1.62%)
Jun 22, 2023 50.17 50.34 50.17 50.30 13,441 -0.68(-1.34%)
Jun 21, 2023 51.03 51.14 50.96 50.99 27,699 -0.20(-0.40%)
Jun 20, 2023 51.48 51.48 51.19 51.19 7,043 -0.73(-1.41%)
Jun 16, 2023 52.00 52.11 51.88 51.92 6,536 +0.18(+0.35%)
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.