Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 58.94 58.94 58.49 58.58 12,285 -0.47(-0.80%)
Jan 30, 2020 58.94 59.15 58.91 59.05 12,333 -0.09(-0.16%)
Jan 29, 2020 59.20 59.31 59.14 59.14 15,173 +0.03(+0.05%)
Jan 28, 2020 58.91 59.20 58.89 59.11 10,135 +0.21(+0.35%)
Jan 27, 2020 58.93 59.08 58.81 58.91 29,476 -0.51(-0.86%)
Jan 24, 2020 59.60 59.65 59.29 59.42 37,413 -0.01(-0.02%)
Jan 23, 2020 59.22 59.52 59.16 59.43 23,915 +0.18(+0.30%)
Jan 22, 2020 59.62 59.71 59.18 59.25 71,663 -0.17(-0.29%)
Jan 21, 2020 59.01 59.42 59.01 59.42 24,369 +0.15(+0.26%)
Jan 17, 2020 59.22 59.38 59.22 59.27 8,041 +0.20(+0.33%)
Jan 16, 2020 58.77 59.12 58.77 59.07 15,431 +0.56(+0.95%)
Jan 15, 2020 58.22 58.67 58.22 58.51 14,726 +0.32(+0.55%)
Jan 14, 2020 58.29 58.29 58.02 58.19 12,816 -0.15(-0.26%)
Jan 13, 2020 57.87 58.34 57.87 58.34 18,517 +0.66(+1.14%)
Jan 10, 2020 57.45 57.71 57.45 57.68 14,183 +0.31(+0.54%)
Jan 09, 2020 57.37 57.45 57.33 57.37 18,176 +0.02(+0.03%)
Jan 08, 2020 57.26 57.43 57.17 57.36 13,766 -0.01(-0.01%)
Jan 07, 2020 57.60 57.60 57.26 57.36 10,978 -0.37(-0.64%)
Jan 06, 2020 57.53 57.89 57.53 57.73 6,960 -0.00(-0.01%)
Jan 03, 2020 57.18 57.84 57.18 57.73 53,272 +0.28(+0.48%)
Jan 02, 2020 58.16 58.16 57.33 57.46 24,225 -0.54(-0.94%)
Dec 31, 2019 57.62 58.00 57.62 58.00 10,274 +0.42(+0.74%)
Dec 30, 2019 57.58 57.73 57.50 57.58 41,154 -0.00(-0.00%)
Dec 27, 2019 57.55 57.60 57.50 57.58 12,173 +0.28(+0.49%)
Dec 26, 2019 57.20 57.31 57.20 57.30 9,857 +0.22(+0.39%)
Dec 24, 2019 56.95 57.17 56.95 57.08 9,716 +0.19(+0.34%)
Dec 23, 2019 57.22 57.22 56.87 56.89 56,191 -0.29(-0.52%)
Dec 20, 2019 57.04 57.27 57.04 57.18 52,937 +0.33(+0.58%)
Dec 19, 2019 56.69 56.93 56.69 56.85 20,230 +0.17(+0.29%)
Dec 18, 2019 56.33 56.72 56.33 56.69 48,074 +0.31(+0.55%)
Dec 17, 2019 56.83 56.83 56.38 56.38 23,969 -0.52(-0.91%)
Dec 16, 2019 56.76 56.97 56.51 56.89 31,488 +0.38(+0.67%)
Dec 13, 2019 56.77 56.81 56.36 56.52 21,092 +0.13(+0.23%)
Dec 12, 2019 57.10 57.17 56.39 56.39 34,612 -0.83(-1.45%)
Dec 11, 2019 57.53 57.53 57.08 57.22 16,673 -0.44(-0.76%)
Dec 10, 2019 57.85 57.87 57.59 57.65 16,541 -0.20(-0.35%)
Dec 09, 2019 57.88 57.94 57.78 57.86 14,108 -0.04(-0.06%)
Dec 06, 2019 57.95 58.08 57.84 57.89 47,113 +0.26(+0.44%)
Dec 05, 2019 57.55 57.70 57.40 57.64 6,803 +0.10(+0.17%)
Dec 04, 2019 57.69 57.69 57.50 57.54 8,400 +0.19(+0.33%)
Dec 03, 2019 57.04 57.35 57.04 57.35 42,454 +0.16(+0.28%)
Dec 02, 2019 57.36 57.39 57.19 57.19 5,244 -0.64(-1.11%)
Nov 29, 2019 58.09 58.10 57.79 57.83 4,585 -0.30(-0.51%)
Nov 27, 2019 57.81 58.12 57.81 58.12 18,111 +0.29(+0.50%)
Nov 26, 2019 57.67 57.83 57.63 57.83 50,715 +0.52(+0.91%)
Nov 25, 2019 57.42 57.49 57.28 57.31 6,274 +0.35(+0.62%)
Nov 22, 2019 56.84 57.08 56.78 56.96 9,743 -0.13(-0.23%)
Nov 21, 2019 57.32 57.32 57.09 57.09 7,857 -0.63(-1.10%)
Nov 20, 2019 57.80 57.91 57.55 57.72 15,065 -0.15(-0.26%)
Nov 19, 2019 57.81 57.98 57.72 57.87 43,988 +0.24(+0.42%)
Nov 18, 2019 57.70 57.86 57.62 57.63 7,941 +0.35(+0.61%)
Nov 15, 2019 57.17 57.32 57.14 57.28 17,538 +0.36(+0.63%)
Nov 14, 2019 56.69 56.97 56.69 56.92 83,401 +0.27(+0.47%)
Nov 13, 2019 56.28 56.70 56.28 56.66 23,816 +0.26(+0.46%)
Nov 12, 2019 56.73 56.93 56.40 56.40 9,568 -0.42(-0.75%)
Nov 11, 2019 56.72 56.91 56.72 56.82 2,657 -0.04(-0.07%)
Nov 08, 2019 56.85 57.04 56.85 56.86 8,711 -0.28(-0.49%)
Nov 07, 2019 57.45 57.45 57.04 57.14 7,052 -0.37(-0.64%)
Nov 06, 2019 57.47 57.51 57.42 57.51 13,664 +0.17(+0.29%)
Nov 05, 2019 57.33 57.43 57.14 57.34 71,387 -0.67(-1.15%)
Nov 04, 2019 58.17 58.18 57.91 58.01 105,148 -0.22(-0.38%)
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.