Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.67 +0.20 (+0.32%)
Streaming Delayed Price Updated: 3:31 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 52.58 52.91 52.58 52.91 10,343 +0.20(+0.38%)
Jan 30, 2019 52.30 52.81 52.30 52.71 10,299 +0.50(+0.96%)
Jan 29, 2019 52.14 52.28 52.10 52.21 21,648 +0.35(+0.68%)
Jan 28, 2019 51.36 51.86 51.36 51.85 21,816 +0.36(+0.70%)
Jan 25, 2019 51.19 51.53 51.19 51.49 27,167 +0.60(+1.19%)
Jan 24, 2019 50.83 50.95 50.71 50.89 49,150 +0.21(+0.42%)
Jan 23, 2019 50.76 50.84 50.54 50.68 7,540 +0.17(+0.34%)
Jan 22, 2019 50.70 50.70 50.34 50.51 9,169 -0.36(-0.71%)
Jan 18, 2019 50.83 50.88 50.67 50.87 50,136 +0.24(+0.47%)
Jan 17, 2019 50.28 50.66 50.28 50.63 30,855 +0.19(+0.38%)
Jan 16, 2019 50.28 50.49 50.28 50.43 11,428 +0.38(+0.76%)
Jan 15, 2019 49.86 50.12 49.86 50.05 12,257 +0.29(+0.57%)
Jan 14, 2019 49.74 49.91 49.69 49.77 34,901 -0.16(-0.31%)
Jan 11, 2019 49.74 49.98 49.72 49.92 105,170 +0.09(+0.19%)
Jan 10, 2019 49.32 49.84 49.32 49.83 26,349 +0.51(+1.04%)
Jan 09, 2019 49.23 49.36 49.16 49.32 8,744 +0.17(+0.35%)
Jan 08, 2019 48.79 49.18 48.71 49.14 10,004 +0.75(+1.55%)
Jan 07, 2019 48.17 48.49 48.17 48.39 1,723 +0.38(+0.80%)
Jan 04, 2019 47.53 48.18 47.53 48.01 5,246 +1.03(+2.20%)
Jan 03, 2019 46.91 47.33 46.91 46.98 4,428 +0.02(+0.05%)
Jan 02, 2019 47.00 47.01 46.76 46.96 12,929 -0.65(-1.37%)
Dec 31, 2018 47.58 47.63 47.15 47.61 76,837 -0.01(-0.02%)
Dec 28, 2018 47.56 47.87 47.28 47.62 73,689 +0.21(+0.45%)
Dec 27, 2018 46.84 47.40 46.36 47.40 156,008 -0.14(-0.29%)
Dec 26, 2018 46.34 47.54 45.99 47.54 87,093 +1.42(+3.07%)
Dec 24, 2018 47.15 47.15 46.11 46.12 28,682 -1.15(-2.43%)
Dec 21, 2018 47.81 48.26 47.20 47.27 58,648 -0.71(-1.48%)
Dec 20, 2018 48.40 48.41 47.68 47.98 15,578 -0.34(-0.70%)
Dec 19, 2018 49.01 49.20 48.14 48.32 30,215 -0.57(-1.17%)
Dec 18, 2018 48.87 49.16 48.71 48.90 22,030 +0.28(+0.57%)
Dec 17, 2018 49.79 49.79 48.46 48.62 17,182 -1.19(-2.39%)
Dec 14, 2018 49.65 49.92 49.61 49.81 7,083 -0.03(-0.07%)
Dec 13, 2018 49.76 50.08 49.76 49.84 40,907 -0.01(-0.01%)
Dec 12, 2018 50.51 50.58 49.85 49.85 7,142 -0.16(-0.32%)
Dec 11, 2018 50.24 50.39 49.94 50.01 13,377 -0.02(-0.04%)
Dec 10, 2018 49.98 50.16 49.49 50.02 12,327 -0.32(-0.63%)
Dec 07, 2018 50.83 50.94 50.34 50.34 12,396 -0.43(-0.85%)
Dec 06, 2018 49.83 50.77 49.52 50.77 19,000 +0.96(+1.92%)
Dec 04, 2018 50.73 50.73 49.81 49.81 12,514 -0.76(-1.51%)
Dec 03, 2018 50.64 50.64 50.42 50.58 10,463 +0.19(+0.37%)
Nov 30, 2018 50.17 50.39 50.09 50.39 15,347 +0.03(+0.05%)
Nov 29, 2018 50.37 50.54 50.24 50.37 14,070 -0.06(-0.12%)
Nov 28, 2018 50.11 50.53 50.04 50.42 12,488 +0.41(+0.81%)
Nov 27, 2018 49.85 50.07 49.73 50.02 4,330 +0.05(+0.10%)
Nov 26, 2018 50.06 50.16 49.94 49.97 6,017 +0.16(+0.32%)
Nov 23, 2018 49.70 49.81 49.62 49.81 1,652 +0.11(+0.21%)
Nov 21, 2018 49.70 49.70 49.70 0 +0.34(+0.69%)
Nov 20, 2018 49.54 49.70 49.34 49.36 10,625 -0.51(-1.02%)
Nov 19, 2018 50.06 50.20 49.79 49.87 8,841 -0.27(-0.54%)
Nov 16, 2018 49.64 50.14 49.64 50.14 23,965 +0.28(+0.56%)
Nov 15, 2018 49.59 49.89 49.46 49.86 17,143 -0.32(-0.64%)
Nov 14, 2018 50.32 50.37 49.85 50.18 8,129 +0.22(+0.44%)
Nov 13, 2018 50.05 50.15 49.87 49.96 7,033 +0.14(+0.29%)
Nov 12, 2018 50.07 50.25 49.81 49.81 6,114 -0.35(-0.69%)
Nov 09, 2018 50.20 50.20 49.94 50.16 29,042 -0.19(-0.39%)
Nov 08, 2018 50.55 50.61 50.33 50.36 7,024 -0.26(-0.52%)
Nov 07, 2018 50.37 50.62 50.21 50.62 10,892 +0.86(+1.73%)
Nov 06, 2018 49.75 49.86 49.72 49.76 9,232 +0.03(+0.06%)
Nov 05, 2018 49.60 49.77 49.60 49.73 6,455 +0.56(+1.14%)
Nov 02, 2018 49.42 49.42 48.98 49.17 2,006 -0.35(-0.71%)
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.