Flexshares Global Quality Real Estate ETF (NY: GQRE )

Date	Open	High	Low	Close	Volume	Change (%)
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(-0.06%)
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	7,347	-0.14(-0.26%)
Jun 13, 2024	54.31	54.42	54.03	54.29	14,572	-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	3,612	-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	54.96	54.44	54.87	8,847	+0.29(+0.53%)
Jun 03, 2024	54.64	54.70	54.38	54.59	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	53.73	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	54.81	54.87	54.47	54.48	9,780	-0.56(-1.02%)
May 21, 2024	54.93	55.05	54.86	55.05	7,345	+0.02(+0.03%)
May 20, 2024	55.14	55.39	54.98	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	18,672	-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.