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 30, 2017 53.98 54.13 53.98 53.99 8,707 +0.15(+0.29%)
Nov 29, 2017 53.89 53.93 53.75 53.84 11,358 -0.20(-0.36%)
Nov 28, 2017 54.05 54.05 53.89 54.03 14,529 -0.03(-0.05%)
Nov 27, 2017 54.22 54.22 54.04 54.06 7,648 -0.14(-0.26%)
Nov 24, 2017 54.20 54.20 54.20 54.20 638 +0.20(+0.36%)
Nov 22, 2017 54.13 54.13 53.90 54.01 10,607 -0.06(-0.11%)
Nov 21, 2017 53.97 54.09 53.97 54.07 12,809 +0.47(+0.88%)
Nov 20, 2017 53.79 53.81 53.60 53.60 25,720 -0.11(-0.21%)
Nov 17, 2017 53.83 53.83 53.71 53.71 4,375 -0.32(-0.60%)
Nov 16, 2017 53.78 54.07 53.78 54.03 4,400 +0.39(+0.73%)
Nov 15, 2017 53.84 53.84 53.61 53.64 6,407 -0.34(-0.63%)
Nov 14, 2017 53.85 54.07 53.83 53.98 12,062 -0.05(-0.09%)
Nov 13, 2017 53.69 54.02 53.69 54.02 7,242 -0.02(-0.03%)
Nov 10, 2017 54.13 54.13 54.03 54.04 4,068 +0.03(+0.06%)
Nov 09, 2017 53.90 54.04 53.86 54.01 25,167 -0.07(-0.13%)
Nov 08, 2017 53.96 54.13 53.91 54.07 6,603 +0.34(+0.64%)
Nov 07, 2017 53.62 53.84 53.60 53.73 6,840 +0.11(+0.21%)
Nov 06, 2017 53.37 53.62 53.37 53.62 9,261 +0.19(+0.35%)
Nov 03, 2017 53.25 53.52 53.25 53.43 4,616 +0.06(+0.10%)
Nov 02, 2017 53.36 53.44 53.23 53.38 11,141 +0.07(+0.14%)
Nov 01, 2017 53.18 53.37 53.18 53.31 7,346 +0.17(+0.32%)
Oct 31, 2017 52.96 53.13 52.79 53.13 15,822 +0.32(+0.60%)
Oct 30, 2017 52.91 53.06 52.78 52.82 9,377 -0.19(-0.35%)
Oct 27, 2017 52.73 53.03 52.73 53.01 6,039 +0.26(+0.49%)
Oct 26, 2017 52.93 52.93 52.75 52.75 14,543 -0.23(-0.44%)
Oct 25, 2017 52.98 52.99 52.78 52.98 6,670 -0.13(-0.24%)
Oct 24, 2017 53.11 53.18 53.01 53.11 7,645 -0.07(-0.13%)
Oct 23, 2017 53.45 53.45 53.15 53.18 6,065 -0.28(-0.53%)
Oct 20, 2017 53.60 53.60 53.42 53.46 6,523 -0.27(-0.49%)
Oct 19, 2017 53.81 53.81 53.58 53.72 7,167 -0.32(-0.59%)
Oct 18, 2017 53.87 54.08 53.87 54.04 3,452 +0.27(+0.49%)
Oct 17, 2017 53.71 53.78 53.66 53.78 21,419 -0.07(-0.13%)
Oct 16, 2017 53.98 53.98 53.78 53.84 3,699 -0.12(-0.22%)
Oct 13, 2017 54.15 54.15 53.94 53.96 7,317 +0.14(+0.27%)
Oct 12, 2017 53.77 53.83 53.75 53.82 2,816 +0.33(+0.61%)
Oct 11, 2017 53.46 53.56 53.45 53.49 6,991 +0.04(+0.08%)
Oct 10, 2017 53.51 53.51 53.39 53.45 2,318 +0.38(+0.72%)
Oct 09, 2017 53.13 53.14 53.07 53.07 3,201 +0.10(+0.19%)
Oct 06, 2017 52.78 52.97 52.78 52.97 5,702 -0.10(-0.19%)
Oct 05, 2017 53.11 53.19 53.07 53.07 5,388 +0.12(+0.23%)
Oct 04, 2017 52.87 52.95 52.87 52.95 7,774 -0.02(-0.03%)
Oct 03, 2017 52.96 52.96 52.83 52.96 21,288 +0.02(+0.03%)
Oct 02, 2017 52.94 53.02 52.85 52.95 14,419 +0.09(+0.18%)
Sep 29, 2017 52.83 52.85 52.75 52.85 8,970 +0.20(+0.37%)
Sep 28, 2017 52.42 52.66 52.42 52.66 3,112 +0.16(+0.31%)
Sep 27, 2017 52.59 52.59 52.42 52.49 9,350 -0.28(-0.53%)
Sep 26, 2017 52.71 52.81 52.68 52.78 15,204 +0.04(+0.07%)
Sep 25, 2017 52.71 52.85 52.71 52.74 6,556 -0.00(-0.01%)
Sep 22, 2017 53.01 53.01 52.74 52.74 33,857 -0.13(-0.24%)
Sep 21, 2017 52.98 52.98 52.86 52.87 5,657 -0.12(-0.23%)
Sep 20, 2017 53.22 53.25 52.84 52.99 4,431 -0.18(-0.33%)
Sep 19, 2017 53.21 53.21 53.07 53.17 4,773 -0.14(-0.26%)
Sep 18, 2017 53.43 53.43 53.22 53.31 14,239 -0.08(-0.14%)
Sep 15, 2017 53.37 53.38 53.14 53.38 9,061 +0.20(+0.37%)
Sep 14, 2017 53.00 53.19 53.00 53.19 5,936 +0.11(+0.21%)
Sep 13, 2017 53.28 53.28 52.97 53.07 24,153 -0.26(-0.48%)
Sep 12, 2017 53.62 53.62 53.18 53.33 12,141 -0.26(-0.48%)
Sep 11, 2017 53.22 53.66 53.22 53.59 13,844 +0.34(+0.64%)
Sep 08, 2017 53.18 53.30 53.18 53.25 22,764 +0.15(+0.27%)
Sep 07, 2017 52.93 53.14 52.93 53.10 4,664 +0.26(+0.50%)
Sep 06, 2017 52.69 52.87 52.69 52.84 7,905 +0.23(+0.44%)
Sep 05, 2017 52.82 52.85 52.47 52.60 19,858 -0.33(-0.63%)
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.