Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.60 +0.21 (+0.34%)
Streaming Delayed Price Updated: 12:18 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 51.71 51.71 51.40 51.40 20,867 -0.10(-0.20%)
Apr 27, 2018 51.13 51.55 51.13 51.50 4,045 +0.63(+1.24%)
Apr 26, 2018 50.73 50.88 50.73 50.88 12,624 +0.39(+0.78%)
Apr 25, 2018 50.40 50.52 50.26 50.48 8,251 +0.09(+0.18%)
Apr 24, 2018 50.59 50.69 50.39 50.39 5,858 -0.08(-0.16%)
Apr 23, 2018 50.59 50.65 50.41 50.47 6,316 -0.19(-0.37%)
Apr 20, 2018 50.93 50.93 50.62 50.66 1,604 -0.22(-0.43%)
Apr 19, 2018 50.80 50.91 50.80 50.88 3,921 -0.71(-1.37%)
Apr 18, 2018 51.51 51.67 51.51 51.58 7,384 +0.19(+0.37%)
Apr 17, 2018 51.33 51.46 51.33 51.39 2,130 +0.41(+0.81%)
Apr 16, 2018 50.80 50.98 50.80 50.98 8,446 +0.23(+0.45%)
Apr 13, 2018 50.75 50.85 50.68 50.75 3,169 +0.13(+0.26%)
Apr 12, 2018 50.66 50.66 50.57 50.62 1,994 -0.13(-0.26%)
Apr 11, 2018 50.53 50.81 50.53 50.75 1,934 +0.06(+0.12%)
Apr 10, 2018 50.68 50.78 50.62 50.69 5,642 -0.04(-0.09%)
Apr 09, 2018 50.66 50.79 50.52 50.74 12,753 +0.36(+0.71%)
Apr 06, 2018 50.63 50.86 50.28 50.38 10,374 -0.33(-0.65%)
Apr 05, 2018 50.65 50.71 50.48 50.71 7,563 +0.05(+0.10%)
Apr 04, 2018 49.93 50.67 49.93 50.66 11,987 +0.41(+0.82%)
Apr 03, 2018 49.86 50.25 49.83 50.25 11,879 +0.52(+1.04%)
Apr 02, 2018 50.35 50.35 49.47 49.73 61,464 -0.63(-1.26%)
Mar 29, 2018 50.37 50.37 50.37 0 +0.25(+0.50%)
Mar 28, 2018 49.87 50.25 49.87 50.12 8,076 +0.65(+1.31%)
Mar 27, 2018 49.57 49.93 49.43 49.47 6,299 +0.03(+0.07%)
Mar 26, 2018 49.14 49.43 48.98 49.43 9,978 +0.58(+1.19%)
Mar 23, 2018 49.58 49.58 48.82 48.85 7,818 -0.74(-1.50%)
Mar 22, 2018 50.03 50.13 49.57 49.59 17,687 -0.62(-1.23%)
Mar 21, 2018 50.12 50.23 50.08 50.21 6,417 -0.03(-0.07%)
Mar 20, 2018 50.26 50.48 50.17 50.24 4,435 -0.03(-0.05%)
Mar 19, 2018 50.39 50.44 50.05 50.27 8,148 -0.17(-0.33%)
Mar 16, 2018 50.26 50.50 50.26 50.44 19,067 +0.12(+0.25%)
Mar 15, 2018 50.36 50.41 50.19 50.31 4,760 +0.06(+0.12%)
Mar 14, 2018 50.39 50.39 50.13 50.25 5,275 +0.11(+0.21%)
Mar 13, 2018 50.47 50.47 50.14 50.14 9,031 -0.15(-0.30%)
Mar 12, 2018 50.18 50.29 50.10 50.29 13,271 +0.10(+0.20%)
Mar 09, 2018 49.87 50.19 49.87 50.19 6,153 +0.52(+1.05%)
Mar 08, 2018 49.69 49.69 49.61 49.67 2,640 +0.22(+0.45%)
Mar 07, 2018 49.45 49.45 7,144 +0.20(+0.41%)
Mar 06, 2018 49.14 49.25 49.05 49.25 12,823 +0.17(+0.34%)
Mar 05, 2018 48.59 49.15 48.59 49.09 11,568 +0.20(+0.41%)
Mar 02, 2018 48.59 48.89 48.50 48.89 21,176 +0.16(+0.32%)
Mar 01, 2018 48.82 49.09 48.61 48.73 60,114 +0.05(+0.10%)
Feb 28, 2018 49.02 49.14 48.68 48.68 38,851 -0.45(-0.91%)
Feb 27, 2018 49.85 49.85 49.13 49.13 57,491 -0.98(-1.95%)
Feb 26, 2018 50.05 50.12 49.93 50.11 6,641 +0.35(+0.71%)
Feb 23, 2018 49.44 49.75 49.42 49.75 3,683 +0.58(+1.19%)
Feb 22, 2018 49.10 49.38 49.07 49.17 8,748 -0.09(-0.19%)
Feb 21, 2018 49.65 49.72 49.25 49.26 14,306 -0.33(-0.67%)
Feb 20, 2018 49.90 50.20 49.58 49.59 24,056 -0.61(-1.21%)
Feb 16, 2018 50.20 50.20 50.20 0 +0.51(+1.02%)
Feb 15, 2018 49.54 49.74 49.38 49.69 11,615 +0.19(+0.39%)
Feb 14, 2018 48.82 49.50 48.82 49.50 7,616 +0.12(+0.25%)
Feb 13, 2018 49.38 48.91 49.38 11,530 +0.27(+0.56%)
Feb 12, 2018 48.81 49.18 48.45 49.11 10,740 +0.30(+0.62%)
Feb 09, 2018 48.37 49.05 47.65 48.80 16,226 +0.68(+1.42%)
Feb 08, 2018 49.28 49.30 48.12 48.12 17,226 -1.26(-2.55%)
Feb 07, 2018 49.98 49.98 49.38 49.38 15,896 -0.50(-1.00%)
Feb 06, 2018 49.56 49.98 49.20 49.88 15,575 -0.14(-0.28%)
Feb 05, 2018 50.88 50.99 49.62 50.02 22,499 -1.21(-2.36%)
Feb 02, 2018 51.54 51.56 51.17 51.23 13,760 -0.91(-1.74%)
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.