Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

53.73 -0.28 (-0.53%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 42.53 42.53 41.45 42.45 217,599 -0.16(-0.38%)
Mar 30, 2020 42.36 42.68 41.37 42.62 117,203 +0.31(+0.72%)
Mar 27, 2020 41.03 43.12 40.74 42.31 85,749 -0.04(-0.11%)
Mar 26, 2020 40.45 42.38 40.34 42.36 206,223 +2.16(+5.38%)
Mar 25, 2020 38.89 41.57 38.43 40.19 336,327 +1.95(+5.11%)
Mar 24, 2020 37.22 38.24 36.98 38.24 215,294 +2.94(+8.33%)
Mar 23, 2020 36.17 36.17 34.63 35.30 59,515 -1.25(-3.42%)
Mar 20, 2020 37.92 38.75 36.55 36.55 146,855 -0.69(-1.87%)
Mar 19, 2020 36.50 37.74 35.91 37.24 48,262 +0.06(+0.15%)
Mar 18, 2020 38.53 39.37 36.26 37.19 50,982 -4.00(-9.72%)
Mar 17, 2020 40.06 41.32 39.08 41.19 50,999 +1.28(+3.21%)
Mar 16, 2020 42.15 42.71 39.91 39.91 51,070 -7.19(-15.27%)
Mar 13, 2020 46.63 47.10 44.21 47.10 88,675 +2.29(+5.12%)
Mar 12, 2020 46.78 46.78 44.65 44.81 180,525 -5.23(-10.45%)
Mar 11, 2020 51.77 51.81 49.86 50.03 39,067 -2.81(-5.31%)
Mar 10, 2020 52.83 52.84 51.15 52.84 16,272 +1.12(+2.17%)
Mar 09, 2020 55.87 55.87 50.55 51.72 13,055 -3.88(-6.98%)
Mar 06, 2020 55.57 55.72 54.41 55.60 19,767 -0.98(-1.73%)
Mar 05, 2020 56.71 57.07 56.19 56.58 14,194 -0.71(-1.24%)
Mar 04, 2020 56.40 57.31 56.40 57.29 13,885 +1.80(+3.25%)
Mar 03, 2020 55.64 56.57 55.37 55.49 27,247 +0.32(+0.58%)
Mar 02, 2020 54.08 55.18 53.96 55.17 12,130 +1.18(+2.19%)
Feb 28, 2020 53.86 54.11 52.94 53.98 17,422 -1.49(-2.69%)
Feb 27, 2020 57.21 57.21 55.47 55.47 8,818 -2.32(-4.02%)
Feb 26, 2020 58.15 58.44 57.79 57.79 9,769 -0.45(-0.77%)
Feb 25, 2020 59.19 59.28 58.20 58.25 36,279 -1.33(-2.22%)
Feb 24, 2020 59.48 59.89 59.48 59.57 24,037 -0.97(-1.60%)
Feb 21, 2020 60.22 60.58 60.22 60.54 10,944 +0.19(+0.31%)
Feb 20, 2020 59.96 60.37 59.81 60.36 9,940 +0.21(+0.34%)
Feb 19, 2020 60.74 60.74 60.15 60.15 7,889 -0.44(-0.72%)
Feb 18, 2020 60.64 60.69 60.34 60.58 28,475 -0.14(-0.24%)
Feb 14, 2020 60.40 60.73 60.40 60.73 12,285 +0.57(+0.95%)
Feb 13, 2020 59.81 60.28 59.81 60.16 5,512 +0.27(+0.45%)
Feb 12, 2020 59.68 60.06 59.68 59.89 26,338 +0.21(+0.34%)
Feb 11, 2020 59.76 59.79 59.59 59.68 8,882 +0.12(+0.20%)
Feb 10, 2020 59.19 59.56 59.19 59.56 6,188 +0.37(+0.62%)
Feb 07, 2020 59.25 59.35 59.15 59.20 5,025 -0.12(-0.20%)
Feb 06, 2020 59.19 59.39 59.19 59.31 12,212 +0.28(+0.47%)
Feb 05, 2020 59.04 59.22 58.95 59.03 9,750 +0.03(+0.05%)
Feb 04, 2020 58.85 59.19 58.85 59.01 12,850 +0.46(+0.78%)
Feb 03, 2020 58.68 58.76 58.55 58.55 35,102 -0.03(-0.05%)
Jan 31, 2020 58.94 58.94 58.49 58.58 12,285 -0.47(-0.80%)
Jan 30, 2020 58.94 59.15 58.91 59.05 12,333 -0.09(-0.16%)
Jan 29, 2020 59.20 59.31 59.14 59.14 15,173 +0.03(+0.05%)
Jan 28, 2020 58.91 59.20 58.90 59.12 10,135 +0.21(+0.35%)
Jan 27, 2020 58.94 59.08 58.81 58.91 29,476 -0.51(-0.86%)
Jan 24, 2020 59.60 59.65 59.29 59.42 37,413 -0.01(-0.02%)
Jan 23, 2020 59.22 59.52 59.16 59.43 23,915 +0.18(+0.30%)
Jan 22, 2020 59.62 59.71 59.18 59.25 71,663 -0.17(-0.29%)
Jan 21, 2020 59.01 59.42 59.01 59.42 24,369 +0.15(+0.26%)
Jan 17, 2020 59.22 59.38 59.22 59.27 8,041 +0.20(+0.33%)
Jan 16, 2020 58.77 59.12 58.77 59.07 15,431 +0.56(+0.95%)
Jan 15, 2020 58.22 58.67 58.22 58.51 14,726 +0.32(+0.55%)
Jan 14, 2020 58.29 58.29 58.02 58.19 12,816 -0.15(-0.26%)
Jan 13, 2020 57.87 58.34 57.87 58.34 18,516 +0.66(+1.14%)
Jan 10, 2020 57.45 57.71 57.45 57.68 14,183 +0.31(+0.54%)
Jan 09, 2020 57.37 57.45 57.33 57.37 18,176 +0.02(+0.03%)
Jan 08, 2020 57.26 57.43 57.17 57.36 13,765 -0.01(-0.01%)
Jan 07, 2020 57.60 57.60 57.26 57.36 10,978 -0.37(-0.64%)
Jan 06, 2020 57.53 57.89 57.53 57.73 6,960 -0.00(-0.01%)
Jan 03, 2020 57.18 57.84 57.18 57.73 53,272 +0.28(+0.48%)
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.