NYSEARCA:GQRE
FlexShares Global Quality Real Estate ETF Price (Quote)
$53.70
+0.263 (+0.493%)
At Close: May 01, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $52.53 | $56.78 | Wednesday, 1st May 2024 GQRE stock ended at $53.70. This is 0.493% more than the trading day before Tuesday, 30th Apr 2024. During the day the stock fluctuated 1.59% from a day low at $53.31 to a day high of $54.16. |
| 90 days | $52.42 | $56.81 | |
| 52 weeks | $45.86 | $56.81 |
| Date | Open | High | Low | Close | Volume |
| May 01, 2024 | $53.31 | $54.16 | $53.31 | $53.70 | 12 420 |
| Apr 30, 2024 | $53.93 | $53.93 | $53.43 | $53.43 | 21 763 |
| Apr 29, 2024 | $54.01 | $54.25 | $54.01 | $54.06 | 4 721 |
| Apr 26, 2024 | $54.02 | $54.02 | $53.66 | $53.66 | 9 740 |
| Apr 25, 2024 | $53.34 | $53.59 | $53.06 | $53.38 | 8 671 |
| Apr 24, 2024 | $53.71 | $53.88 | $53.48 | $53.85 | 7 600 |
| Apr 23, 2024 | $53.52 | $54.09 | $53.50 | $53.97 | 12 978 |
| Apr 22, 2024 | $53.16 | $53.47 | $53.08 | $53.47 | 8 635 |
| Apr 19, 2024 | $52.81 | $52.93 | $52.66 | $52.83 | 14 403 |
| Apr 18, 2024 | $52.85 | $53.00 | $52.56 | $52.60 | 19 737 |
| Apr 17, 2024 | $52.91 | $52.96 | $52.53 | $52.69 | 31 135 |
| Apr 16, 2024 | $53.41 | $53.41 | $52.79 | $52.95 | 8 461 |
| Apr 15, 2024 | $54.61 | $54.61 | $53.52 | $53.52 | 75 377 |
| Apr 12, 2024 | $54.75 | $54.75 | $54.21 | $54.21 | 4 970 |
| Apr 11, 2024 | $54.97 | $55.12 | $54.77 | $54.99 | 6 497 |
| Apr 10, 2024 | $55.53 | $55.53 | $54.56 | $54.76 | 9 051 |
| Apr 09, 2024 | $56.05 | $56.35 | $56.05 | $56.20 | 6 071 |
| Apr 08, 2024 | $55.71 | $56.08 | $55.71 | $55.99 | 17 631 |
| Apr 05, 2024 | $54.98 | $55.44 | $54.98 | $55.44 | 16 845 |
| Apr 04, 2024 | $55.66 | $55.82 | $54.91 | $54.95 | 25 045 |
| Apr 03, 2024 | $55.09 | $55.41 | $55.09 | $55.41 | 9 365 |
| Apr 02, 2024 | $55.63 | $55.63 | $55.13 | $55.25 | 10 233 |
| Apr 01, 2024 | $56.78 | $56.78 | $56.01 | $56.14 | 16 972 |
| Mar 28, 2024 | $56.76 | $56.81 | $56.70 | $56.81 | 7 337 |
| Mar 27, 2024 | $55.97 | $56.45 | $55.97 | $56.40 | 2 481 |
