Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.14 -0.40 (-0.70%)
Streaming Delayed Price Updated: 2:19 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 58.09 58.37 57.85 57.86 8,154 -0.37(-0.64%)
Oct 30, 2018 57.98 58.42 57.96 58.23 36,766 +0.47(+0.81%)
Oct 29, 2018 58.36 58.63 57.76 57.76 17,355 -0.04(-0.07%)
Oct 26, 2018 58.26 58.26 57.74 57.80 33,600 -0.86(-1.47%)
Oct 25, 2018 58.10 58.86 58.10 58.66 6,206 +0.65(+1.12%)
Oct 24, 2018 58.16 58.39 58.01 58.01 40,323 +0.02(+0.03%)
Oct 23, 2018 57.60 58.25 57.44 57.99 10,230 -0.28(-0.48%)
Oct 22, 2018 58.72 58.72 58.27 58.27 5,517 -0.30(-0.51%)
Oct 19, 2018 58.50 58.77 58.50 58.57 14,300 +0.29(+0.49%)
Oct 18, 2018 58.59 58.82 58.28 58.28 7,371 -0.20(-0.35%)
Oct 17, 2018 58.66 58.76 58.27 58.49 12,002 -0.11(-0.19%)
Oct 16, 2018 57.94 58.66 57.82 58.60 14,824 +0.99(+1.71%)
Oct 15, 2018 57.46 57.95 57.46 57.61 13,651 +0.14(+0.24%)
Oct 12, 2018 57.75 57.81 57.19 57.47 5,900 -0.13(-0.23%)
Oct 11, 2018 58.65 58.65 57.60 57.60 10,819 -1.12(-1.91%)
Oct 10, 2018 59.72 59.72 58.72 58.72 25,498 -1.14(-1.90%)
Oct 09, 2018 59.62 59.86 59.62 59.86 2,837 +0.29(+0.49%)
Oct 08, 2018 58.93 59.57 58.93 59.57 2,488 +0.51(+0.86%)
Oct 05, 2018 59.06 59.06 59.04 59.06 1,100 -0.25(-0.42%)
Oct 04, 2018 59.81 59.81 59.23 59.31 5,825 -0.93(-1.54%)
Oct 03, 2018 60.65 60.68 60.16 60.24 4,642 -0.43(-0.71%)
Oct 02, 2018 60.66 60.81 60.64 60.67 6,391 -0.50(-0.81%)
Oct 01, 2018 61.44 61.44 61.16 61.16 10,242 -0.15(-0.24%)
Sep 28, 2018 60.97 61.31 60.97 61.31 12,300 +0.15(+0.25%)
Sep 27, 2018 61.13 61.39 61.13 61.16 11,387 -0.09(-0.15%)
Sep 26, 2018 61.48 61.52 61.25 61.25 25,787 -0.01(-0.02%)
Sep 25, 2018 61.48 61.54 61.26 61.26 11,214 +0.00(+0.00%)
Sep 24, 2018 61.80 61.80 61.26 61.26 2,214 -1.11(-1.78%)
Sep 21, 2018 62.52 62.58 62.37 62.37 43,000 -0.30(-0.48%)
Sep 20, 2018 62.35 62.67 62.28 62.67 13,474 +0.39(+0.63%)
Sep 19, 2018 62.64 62.65 62.28 62.28 3,026 -0.57(-0.91%)
Sep 18, 2018 62.85 62.93 62.80 62.85 4,049 +0.22(+0.35%)
Sep 17, 2018 62.57 62.76 62.57 62.63 7,912 +0.19(+0.30%)
Sep 14, 2018 62.55 62.55 62.27 62.44 4,100 -0.37(-0.58%)
Sep 13, 2018 62.67 62.80 62.58 62.80 4,138 +0.55(+0.89%)
Sep 12, 2018 62.19 62.34 62.19 62.25 6,639 +0.20(+0.32%)
Sep 11, 2018 61.80 62.09 61.80 62.05 3,227 +0.12(+0.19%)
Sep 10, 2018 61.93 62.08 61.90 61.93 4,700 +0.11(+0.18%)
Sep 07, 2018 61.95 61.98 61.69 61.82 1,800 -0.55(-0.88%)
Sep 06, 2018 62.29 62.37 62.28 62.37 4,891 +0.25(+0.40%)
Sep 05, 2018 62.06 62.27 62.06 62.12 18,488 -0.18(-0.29%)
Sep 04, 2018 62.65 62.71 62.24 62.30 4,701 -0.63(-1.00%)
Aug 31, 2018 62.93 62.93 62.93 0 -0.02(-0.03%)
Aug 30, 2018 63.07 63.20 62.88 62.95 11,801 -0.52(-0.82%)
Aug 29, 2018 63.25 63.53 63.25 63.47 6,773 +0.28(+0.45%)
Aug 28, 2018 62.85 63.19 62.85 63.19 7,468 +0.40(+0.64%)
Aug 27, 2018 62.74 62.82 62.70 62.79 7,203 +0.24(+0.38%)
Aug 24, 2018 62.23 62.56 62.23 62.55 11,200 +0.49(+0.79%)
Aug 23, 2018 62.43 62.43 62.06 62.06 7,082 -0.46(-0.74%)
Aug 22, 2018 62.65 62.65 62.44 62.52 7,612 -0.17(-0.27%)
Aug 21, 2018 62.84 62.84 62.62 62.69 13,059 -0.21(-0.33%)
Aug 20, 2018 62.88 63.05 62.83 62.90 6,684 +0.18(+0.29%)
Aug 17, 2018 62.16 62.76 62.16 62.72 2,100 +0.47(+0.76%)
Aug 16, 2018 61.93 62.25 61.93 62.25 2,713 +0.53(+0.86%)
Aug 15, 2018 61.43 61.72 61.40 61.72 3,140 -0.07(-0.12%)
Aug 14, 2018 61.62 61.83 61.62 61.79 5,417 +0.21(+0.35%)
Aug 13, 2018 61.72 61.77 61.44 61.58 8,280 -0.10(-0.16%)
Aug 10, 2018 62.03 62.03 61.63 61.68 10,000 -0.95(-1.52%)
Aug 09, 2018 62.60 62.63 62.58 62.63 1,428 +0.08(+0.13%)
Aug 08, 2018 62.70 62.72 62.55 62.55 11,703 -0.29(-0.45%)
Aug 07, 2018 63.09 63.09 62.80 62.84 11,523 +0.20(+0.31%)
Aug 06, 2018 62.64 62.77 62.64 62.64 3,715 -0.22(-0.35%)
Aug 03, 2018 62.79 62.86 62.71 62.86 13,000 +0.19(+0.30%)
Aug 02, 2018 62.35 62.71 62.35 62.67 24,016 +0.07(+0.11%)
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.