Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.09 +0.30 (+0.56%)
Streaming Delayed Price Updated: 11:56 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 53.32 53.49 53.15 53.49 15,716 +0.32(+0.60%)
Oct 30, 2017 53.27 53.41 53.14 53.17 9,314 -0.19(-0.35%)
Oct 27, 2017 53.09 53.39 53.09 53.36 5,998 +0.26(+0.49%)
Oct 26, 2017 53.28 53.28 53.10 53.10 14,446 -0.23(-0.44%)
Oct 25, 2017 53.34 53.34 53.14 53.34 6,626 -0.13(-0.24%)
Oct 24, 2017 53.47 53.53 53.36 53.46 7,594 -0.07(-0.13%)
Oct 23, 2017 53.81 53.81 53.51 53.53 6,025 -0.28(-0.53%)
Oct 20, 2017 53.96 53.96 53.78 53.82 6,479 -0.27(-0.49%)
Oct 19, 2017 54.17 54.17 53.94 54.09 7,119 -0.32(-0.59%)
Oct 18, 2017 54.23 54.45 54.23 54.40 3,429 +0.27(+0.49%)
Oct 17, 2017 54.07 54.14 54.02 54.14 21,276 -0.07(-0.13%)
Oct 16, 2017 54.34 54.34 54.15 54.21 3,675 -0.12(-0.22%)
Oct 13, 2017 54.52 54.52 54.30 54.33 7,268 +0.14(+0.27%)
Oct 12, 2017 54.13 54.19 54.11 54.18 2,797 +0.33(+0.61%)
Oct 11, 2017 53.82 53.92 53.81 53.85 6,944 +0.04(+0.08%)
Oct 10, 2017 53.87 53.87 53.75 53.81 2,302 +0.38(+0.72%)
Oct 09, 2017 53.49 53.50 53.42 53.42 3,180 +0.10(+0.19%)
Oct 06, 2017 53.14 53.33 53.14 53.32 5,664 -0.10(-0.19%)
Oct 05, 2017 53.47 53.54 53.42 53.42 5,352 +0.12(+0.23%)
Oct 04, 2017 53.22 53.30 53.22 53.30 7,722 -0.02(-0.03%)
Oct 03, 2017 53.32 53.32 53.18 53.32 21,146 +0.02(+0.03%)
Oct 02, 2017 53.29 53.38 53.20 53.30 14,323 +0.09(+0.18%)
Sep 29, 2017 53.18 53.21 53.10 53.21 8,910 +0.20(+0.37%)
Sep 28, 2017 52.78 53.01 52.78 53.01 3,091 +0.16(+0.31%)
Sep 27, 2017 52.94 52.94 52.77 52.85 9,288 -0.28(-0.53%)
Sep 26, 2017 53.06 53.16 53.03 53.13 15,103 +0.04(+0.07%)
Sep 25, 2017 53.06 53.20 53.06 53.09 6,512 -0.00(-0.01%)
Sep 22, 2017 53.37 53.37 53.10 53.10 33,631 -0.13(-0.24%)
Sep 21, 2017 53.34 53.34 53.22 53.22 5,619 -0.12(-0.23%)
Sep 20, 2017 53.58 53.61 53.19 53.35 4,402 -0.18(-0.33%)
Sep 19, 2017 53.57 53.57 53.43 53.53 4,741 -0.14(-0.26%)
Sep 18, 2017 53.79 53.79 53.57 53.67 14,144 -0.08(-0.14%)
Sep 15, 2017 53.73 53.74 53.50 53.74 9,001 +0.20(+0.37%)
Sep 14, 2017 53.35 53.54 53.35 53.54 5,896 +0.11(+0.21%)
Sep 13, 2017 53.64 53.64 53.33 53.43 23,992 -0.26(-0.48%)
Sep 12, 2017 53.98 53.98 53.53 53.69 12,060 -0.26(-0.48%)
Sep 11, 2017 53.58 54.02 53.58 53.95 13,751 +0.34(+0.64%)
Sep 08, 2017 53.53 53.66 53.53 53.60 22,612 +0.15(+0.27%)
Sep 07, 2017 53.28 53.50 53.28 53.46 4,633 +0.26(+0.50%)
Sep 06, 2017 53.04 53.22 53.04 53.19 7,853 +0.23(+0.44%)
Sep 05, 2017 53.17 53.21 52.82 52.96 19,726 -0.34(-0.63%)
Sep 01, 2017 53.20 53.23 53.20 53.29 4,360 +0.12(+0.23%)
Aug 31, 2017 53.00 53.26 52.97 53.17 8,480 +0.52(+0.98%)
Aug 30, 2017 52.51 52.66 52.50 52.66 33,999 -0.02(-0.03%)
Aug 29, 2017 52.69 52.72 52.64 52.67 10,481 +0.03(+0.07%)
Aug 28, 2017 52.92 52.92 52.60 52.64 10,750 -0.16(-0.30%)
Aug 25, 2017 52.72 52.90 52.63 52.80 10,913 +0.13(+0.25%)
Aug 24, 2017 52.84 52.89 52.66 52.66 31,415 -0.19(-0.36%)
Aug 23, 2017 52.61 52.91 52.61 52.85 13,813 +0.09(+0.18%)
Aug 22, 2017 52.66 52.86 52.66 52.76 9,414 +0.10(+0.20%)
Aug 21, 2017 52.43 52.66 52.43 52.66 4,440 +0.26(+0.49%)
Aug 18, 2017 52.50 52.50 52.31 52.40 10,827 -0.09(-0.16%)
Aug 17, 2017 52.91 52.91 52.48 52.48 11,768 -0.42(-0.80%)
Aug 16, 2017 52.92 53.04 52.90 52.91 103,672 +0.15(+0.29%)
Aug 15, 2017 52.63 52.78 52.58 52.75 98,575 -0.07(-0.13%)
Aug 14, 2017 52.33 52.83 52.33 52.82 5,574 +0.62(+1.19%)
Aug 11, 2017 52.26 52.26 52.12 52.20 28,151 -0.12(-0.23%)
Aug 10, 2017 52.55 52.55 52.32 52.32 9,756 -0.40(-0.75%)
Aug 09, 2017 52.91 52.91 52.64 52.72 12,987 -0.03(-0.05%)
Aug 08, 2017 52.97 52.97 52.73 52.74 7,678 -0.31(-0.58%)
Aug 07, 2017 53.10 53.10 53.02 53.05 6,055 -0.15(-0.29%)
Aug 04, 2017 53.21 53.29 53.17 53.21 10,297 +0.11(+0.21%)
Aug 03, 2017 53.07 53.24 53.06 53.10 3,025 +0.01(+0.02%)
Aug 02, 2017 53.18 53.28 53.06 53.09 7,548 -0.35(-0.66%)
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.