Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 56.40 56.40 56.29 56.32 9,730 +0.09(+0.15%)
Aug 29, 2019 56.29 56.36 56.21 56.24 5,658 +0.20(+0.35%)
Aug 28, 2019 55.83 56.08 55.83 56.04 11,825 +0.15(+0.27%)
Aug 27, 2019 56.12 56.22 55.89 55.89 13,396 -0.04(-0.08%)
Aug 26, 2019 55.84 55.99 55.62 55.93 9,081 +0.49(+0.88%)
Aug 23, 2019 56.22 56.22 55.44 55.44 13,966 -0.84(-1.49%)
Aug 22, 2019 56.05 56.29 55.88 56.29 18,724 +0.17(+0.31%)
Aug 21, 2019 56.18 56.23 56.07 56.11 6,266 +0.22(+0.39%)
Aug 20, 2019 56.07 56.27 55.89 55.89 11,113 -0.30(-0.53%)
Aug 19, 2019 56.00 56.20 56.00 56.19 6,086 +0.47(+0.84%)
Aug 16, 2019 55.30 55.81 55.30 55.72 13,393 +0.75(+1.37%)
Aug 15, 2019 54.76 55.10 54.75 54.97 17,392 +0.52(+0.95%)
Aug 14, 2019 54.88 54.90 54.46 54.46 16,644 -0.66(-1.20%)
Aug 13, 2019 55.09 55.31 55.07 55.12 29,217 -0.10(-0.19%)
Aug 12, 2019 55.31 55.38 55.09 55.23 34,119 -0.35(-0.63%)
Aug 09, 2019 55.59 55.59 55.28 55.57 69,716 -0.11(-0.19%)
Aug 08, 2019 55.17 55.68 55.00 55.68 7,999 +0.77(+1.40%)
Aug 07, 2019 54.54 55.23 54.41 54.91 57,233 +0.26(+0.48%)
Aug 06, 2019 54.47 54.74 54.47 54.65 15,129 +0.41(+0.76%)
Aug 05, 2019 54.97 54.97 54.24 54.24 6,507 -1.26(-2.27%)
Aug 02, 2019 55.45 55.56 55.43 55.50 7,898 +0.17(+0.30%)
Aug 01, 2019 55.58 55.85 55.33 55.33 6,951 -0.31(-0.55%)
Jul 31, 2019 56.02 56.06 55.62 55.64 4,461 -0.38(-0.67%)
Jul 30, 2019 55.91 56.24 55.90 56.01 3,578 -0.08(-0.14%)
Jul 29, 2019 55.99 56.31 55.99 56.09 18,913 +0.00(+0.00%)
Jul 26, 2019 55.95 56.10 55.91 56.09 6,868 +0.18(+0.33%)
Jul 25, 2019 56.07 56.07 55.90 55.91 23,236 -0.31(-0.54%)
Jul 24, 2019 56.22 56.23 56.06 56.21 7,847 +0.01(+0.02%)
Jul 23, 2019 55.83 56.21 55.74 56.20 9,491 +0.47(+0.84%)
Jul 22, 2019 55.69 55.87 55.69 55.73 10,795 -0.17(-0.31%)
Jul 19, 2019 56.58 56.58 55.91 55.91 9,501 -0.72(-1.27%)
Jul 18, 2019 56.28 56.67 56.26 56.63 10,064 +0.25(+0.44%)
Jul 17, 2019 56.67 56.67 56.23 56.38 8,926 -0.06(-0.11%)
Jul 16, 2019 56.53 56.55 56.44 56.44 7,531 -0.17(-0.29%)
Jul 15, 2019 56.63 56.76 56.59 56.60 9,364 -0.05(-0.09%)
Jul 12, 2019 56.72 56.75 56.60 56.66 18,087 +0.00(+0.00%)
Jul 11, 2019 57.16 57.16 56.52 56.66 6,973 -0.42(-0.73%)
Jul 10, 2019 56.95 57.11 56.90 57.08 3,451 +0.18(+0.32%)
Jul 09, 2019 56.57 56.90 56.57 56.90 16,692 +0.07(+0.13%)
Jul 08, 2019 56.68 56.83 56.68 56.82 4,362 +0.04(+0.08%)
Jul 05, 2019 56.64 56.78 56.23 56.78 4,121 +0.07(+0.12%)
Jul 03, 2019 56.49 56.82 56.49 56.71 16,141 +0.66(+1.17%)
Jul 02, 2019 55.58 56.12 55.58 56.06 11,163 +0.59(+1.06%)
Jul 01, 2019 55.76 55.78 55.18 55.47 7,660 +0.04(+0.06%)
Jun 28, 2019 55.16 55.58 55.16 55.43 13,622 +0.26(+0.47%)
Jun 27, 2019 54.87 55.22 54.87 55.17 9,319 +0.22(+0.40%)
Jun 26, 2019 55.03 55.28 54.93 54.96 3,547 -0.66(-1.19%)
Jun 25, 2019 56.18 56.33 55.62 55.62 16,982 -0.41(-0.73%)
Jun 24, 2019 56.24 56.24 55.97 56.03 30,086 -0.12(-0.22%)
Jun 21, 2019 56.12 56.26 56.05 56.15 23,811 -0.49(-0.86%)
Jun 20, 2019 56.71 56.73 56.62 56.64 16,607 +0.35(+0.62%)
Jun 19, 2019 56.07 56.45 55.89 56.29 26,152 +0.16(+0.29%)
Jun 18, 2019 56.33 56.51 56.03 56.13 21,957 +0.16(+0.29%)
Jun 17, 2019 55.81 55.96 55.81 55.96 21,817 +0.30(+0.54%)
Jun 14, 2019 55.83 55.83 55.59 55.66 8,079 -0.05(-0.10%)
Jun 13, 2019 55.66 55.75 55.61 55.72 7,075 +0.31(+0.56%)
Jun 12, 2019 55.46 55.58 55.40 55.41 11,103 -0.25(-0.45%)
Jun 11, 2019 55.74 55.74 55.41 55.66 31,243 +0.14(+0.25%)
Jun 10, 2019 55.51 55.66 55.48 55.52 37,806 -0.01(-0.02%)
Jun 07, 2019 55.67 55.82 55.53 55.53 7,155 +0.18(+0.33%)
Jun 06, 2019 55.25 55.42 55.10 55.35 8,290 +0.19(+0.35%)
Jun 05, 2019 54.65 55.16 54.62 55.16 14,996 +0.69(+1.26%)
Jun 04, 2019 54.57 54.57 54.12 54.47 10,903 -0.00(-0.01%)
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.