Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.98 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 12, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 12, 2024 56.89 57.24 56.89 56.98 45,343 +0.65(+1.16%)
Jul 11, 2024 55.97 56.64 55.97 56.33 71,551 +0.99(+1.78%)
Jul 10, 2024 55.09 55.34 54.98 55.34 15,101 +0.56(+1.03%)
Jul 09, 2024 54.59 54.83 54.44 54.78 13,462 -0.06(-0.11%)
Jul 08, 2024 54.82 54.98 54.77 54.84 2,530 +0.07(+0.13%)
Jul 05, 2024 54.71 54.77 54.42 54.77 2,760 +0.16(+0.28%)
Jul 03, 2024 54.62 54.74 54.58 54.61 21,126 +0.22(+0.40%)
Jul 02, 2024 54.29 54.41 54.25 54.39 5,480 +0.22(+0.40%)
Jul 01, 2024 54.71 54.71 54.11 54.18 13,038 -0.41(-0.74%)
Jun 28, 2024 54.28 54.64 54.28 54.58 12,614 +0.38(+0.71%)
Jun 27, 2024 53.80 54.20 53.80 54.20 16,756 +0.54(+1.01%)
Jun 26, 2024 53.71 53.81 53.63 53.66 5,465 -0.35(-0.65%)
Jun 25, 2024 54.50 54.50 53.88 54.01 5,922 -0.51(-0.93%)
Jun 24, 2024 54.61 54.65 54.52 54.52 2,752 +0.47(+0.87%)
Jun 21, 2024 53.95 54.05 53.79 54.05 6,396 -0.03(-0.05%)
Jun 20, 2024 54.14 54.14 53.97 54.08 3,618 -0.21(-0.39%)
Jun 18, 2024 54.15 54.30 54.15 54.29 5,539 +0.18(+0.34%)
Jun 17, 2024 53.93 54.14 53.77 54.11 4,597 -0.04(-0.07%)
Jun 14, 2024 53.98 54.20 53.98 54.15 7,348 -0.14(-0.26%)
Jun 13, 2024 54.31 54.42 54.03 54.29 14,573 -0.13(-0.24%)
Jun 12, 2024 54.73 55.20 54.35 54.42 12,747 +0.48(+0.88%)
Jun 11, 2024 54.04 54.10 53.94 53.94 2,156 -0.54(-0.99%)
Jun 10, 2024 54.02 54.57 53.95 54.48 26,356 +0.16(+0.30%)
Jun 07, 2024 54.39 54.43 54.16 54.32 3,613 -0.56(-1.03%)
Jun 06, 2024 54.69 54.91 54.63 54.89 4,650 -0.06(-0.11%)
Jun 05, 2024 54.99 54.99 54.66 54.95 4,927 +0.07(+0.13%)
Jun 04, 2024 54.44 54.95 54.44 54.87 8,847 +0.29(+0.53%)
Jun 03, 2024 54.64 54.70 54.38 54.58 10,532 +0.16(+0.30%)
May 31, 2024 54.05 54.42 53.90 54.42 13,278 +0.78(+1.45%)
May 30, 2024 53.36 53.72 53.36 53.65 17,603 +0.75(+1.42%)
May 29, 2024 53.00 53.00 52.75 52.89 8,488 -0.63(-1.18%)
May 28, 2024 54.10 54.10 53.46 53.53 22,231 -0.25(-0.47%)
May 24, 2024 53.79 53.88 53.69 53.78 73,303 +0.23(+0.43%)
May 23, 2024 54.22 54.22 53.55 53.55 17,646 -0.94(-1.72%)
May 22, 2024 54.80 54.87 54.47 54.48 9,780 -0.56(-1.02%)
May 21, 2024 54.93 55.05 54.86 55.05 7,346 +0.02(+0.03%)
May 20, 2024 55.14 55.39 54.97 55.03 9,452 -0.29(-0.52%)
May 17, 2024 55.26 55.38 55.15 55.32 38,137 -0.06(-0.10%)
May 16, 2024 55.52 55.52 55.37 55.37 3,806 -0.12(-0.23%)
May 15, 2024 55.36 55.53 55.36 55.50 4,001 +0.59(+1.07%)
May 14, 2024 54.82 54.95 54.67 54.91 3,373 +0.41(+0.75%)
May 13, 2024 54.63 54.63 54.42 54.50 18,673 -0.12(-0.21%)
May 10, 2024 54.94 54.94 54.50 54.62 12,136 -0.18(-0.33%)
May 09, 2024 54.18 54.80 54.18 54.80 34,794 +0.77(+1.42%)
May 08, 2024 54.07 54.10 53.98 54.03 10,305 -0.47(-0.87%)
May 07, 2024 54.65 54.72 54.47 54.50 6,220 +0.20(+0.37%)
May 06, 2024 54.39 54.39 54.11 54.30 16,216 +0.24(+0.44%)
May 03, 2024 54.42 54.63 54.03 54.06 18,624 +0.25(+0.47%)
May 02, 2024 53.54 53.94 53.12 53.81 8,511 +0.91(+1.72%)
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.