Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 60.41 60.42 60.11 60.14 4,408 -0.31(-0.51%)
Nov 27, 2019 60.12 60.45 60.12 60.45 17,415 +0.30(+0.50%)
Nov 26, 2019 59.98 60.15 59.93 60.15 48,764 +0.54(+0.91%)
Nov 25, 2019 59.72 59.79 59.57 59.60 6,033 +0.37(+0.62%)
Nov 22, 2019 59.12 59.36 59.05 59.23 9,368 -0.14(-0.23%)
Nov 21, 2019 59.62 59.62 59.37 59.37 7,555 -0.66(-1.10%)
Nov 20, 2019 60.11 60.22 59.85 60.03 14,486 -0.16(-0.26%)
Nov 19, 2019 60.12 60.30 60.03 60.19 42,296 +0.25(+0.42%)
Nov 18, 2019 60.01 60.17 59.92 59.93 7,636 +0.36(+0.61%)
Nov 15, 2019 59.45 59.62 59.43 59.57 16,864 +0.37(+0.63%)
Nov 14, 2019 58.95 59.24 58.95 59.20 80,193 +0.28(+0.47%)
Nov 13, 2019 58.54 58.97 58.54 58.92 22,900 +0.27(+0.46%)
Nov 12, 2019 59.00 59.21 58.65 58.65 9,200 -0.44(-0.75%)
Nov 11, 2019 58.99 59.19 58.99 59.09 2,554 -0.04(-0.07%)
Nov 08, 2019 59.13 59.32 59.13 59.13 8,376 -0.29(-0.49%)
Nov 07, 2019 59.75 59.75 59.33 59.43 6,780 -0.38(-0.64%)
Nov 06, 2019 59.77 59.81 59.72 59.81 13,138 +0.17(+0.29%)
Nov 05, 2019 59.62 59.72 59.43 59.63 68,642 -0.69(-1.15%)
Nov 04, 2019 60.50 60.51 60.22 60.33 101,104 -0.23(-0.38%)
Nov 01, 2019 60.64 60.64 60.34 60.56 4,298 +0.08(+0.13%)
Oct 31, 2019 60.56 60.56 60.38 60.48 16,409 +0.01(+0.02%)
Oct 30, 2019 60.06 60.47 60.06 60.47 4,759 +0.34(+0.56%)
Oct 29, 2019 59.89 60.23 59.89 60.13 9,086 +0.09(+0.14%)
Oct 28, 2019 60.12 60.13 60.02 60.05 46,614 -0.04(-0.07%)
Oct 25, 2019 60.17 60.28 60.09 60.09 10,250 -0.40(-0.67%)
Oct 24, 2019 60.51 60.51 60.36 60.49 5,308 -0.07(-0.11%)
Oct 23, 2019 60.44 60.56 60.23 60.56 12,232 +0.10(+0.17%)
Oct 22, 2019 60.64 60.64 60.46 60.46 9,060 -0.10(-0.17%)
Oct 21, 2019 60.45 60.56 60.34 60.56 6,812 +0.30(+0.50%)
Oct 18, 2019 59.96 60.30 59.92 60.26 8,376 +0.23(+0.38%)
Oct 17, 2019 60.02 60.09 59.97 60.03 11,179 +0.19(+0.31%)
Oct 16, 2019 59.54 59.85 59.54 59.85 5,935 +0.15(+0.25%)
Oct 15, 2019 59.62 59.71 59.55 59.70 4,656 +0.31(+0.53%)
Oct 14, 2019 59.40 59.40 59.28 59.39 2,903 -0.15(-0.25%)
Oct 11, 2019 59.65 59.72 59.53 59.53 8,707 +0.34(+0.57%)
Oct 10, 2019 58.99 59.33 58.99 59.20 6,254 -0.05(-0.09%)
Oct 09, 2019 59.40 59.51 59.23 59.25 6,812 +0.13(+0.21%)
Oct 08, 2019 59.09 59.42 58.96 59.13 9,777 -0.36(-0.61%)
Oct 07, 2019 59.43 59.67 59.24 59.49 29,510 +0.06(+0.10%)
Oct 04, 2019 59.29 59.43 59.23 59.43 4,519 +0.29(+0.49%)
Oct 03, 2019 58.71 59.13 58.65 59.13 4,681 +0.52(+0.89%)
Oct 02, 2019 58.64 58.72 58.41 58.61 12,093 -0.14(-0.24%)
Oct 01, 2019 58.92 58.92 58.60 58.75 4,338 -0.37(-0.62%)
Sep 30, 2019 59.28 59.28 59.11 59.12 12,231 +0.17(+0.30%)
Sep 27, 2019 59.19 59.21 58.85 58.95 41,333 -0.18(-0.30%)
Sep 26, 2019 58.97 59.29 58.97 59.13 4,760 +0.40(+0.68%)
Sep 25, 2019 58.68 58.86 58.67 58.73 16,315 +0.08(+0.14%)
Sep 24, 2019 58.74 58.83 58.50 58.65 19,286 +0.04(+0.06%)
Sep 23, 2019 58.53 58.78 58.53 58.61 7,343 -0.09(-0.15%)
Sep 20, 2019 58.75 58.85 58.65 58.70 8,707 +0.01(+0.02%)
Sep 19, 2019 58.77 58.83 58.69 58.69 6,860 +0.14(+0.23%)
Sep 18, 2019 58.69 58.82 58.28 58.55 8,898 -0.15(-0.26%)
Sep 17, 2019 58.21 58.70 58.21 58.70 11,224 +0.64(+1.10%)
Sep 16, 2019 57.88 58.10 57.87 58.06 40,570 +0.08(+0.14%)
Sep 13, 2019 58.32 58.47 57.88 57.98 19,197 -0.26(-0.45%)
Sep 12, 2019 58.22 58.31 58.14 58.24 30,415 +0.18(+0.31%)
Sep 11, 2019 57.95 58.09 57.77 58.06 13,475 +0.13(+0.23%)
Sep 10, 2019 57.69 57.93 57.69 57.93 8,681 -0.56(-0.96%)
Sep 09, 2019 58.54 58.54 58.41 58.49 8,880 -0.11(-0.18%)
Sep 06, 2019 58.44 58.68 58.44 58.59 8,100 +0.12(+0.20%)
Sep 05, 2019 58.94 58.94 58.45 58.48 13,650 -0.55(-0.93%)
Sep 04, 2019 58.89 59.03 58.83 59.03 6,096 +0.76(+1.30%)
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.