Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.45 UNCHANGED
Streaming Delayed Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 59.23 59.49 59.14 59.49 13,000 +0.03(+0.05%)
Nov 29, 2018 59.47 59.67 59.31 59.46 11,918 -0.07(-0.12%)
Nov 28, 2018 59.16 59.65 59.08 59.53 10,578 +0.48(+0.81%)
Nov 27, 2018 58.85 59.11 58.71 59.05 3,668 +0.06(+0.10%)
Nov 26, 2018 59.10 59.22 58.96 58.99 5,097 +0.19(+0.32%)
Nov 23, 2018 58.67 58.80 58.58 58.80 1,400 +0.12(+0.21%)
Nov 21, 2018 58.67 58.67 58.67 0 +0.40(+0.70%)
Nov 20, 2018 58.49 58.67 58.25 58.27 9,000 -0.60(-1.02%)
Nov 19, 2018 59.10 59.27 58.78 58.87 7,489 -0.32(-0.54%)
Nov 16, 2018 58.60 59.20 58.60 59.19 20,300 +0.33(+0.56%)
Nov 15, 2018 58.55 58.90 58.39 58.86 14,521 -0.38(-0.64%)
Nov 14, 2018 59.41 59.46 58.85 59.24 6,886 +0.26(+0.44%)
Nov 13, 2018 59.09 59.21 58.87 58.98 5,958 +0.17(+0.29%)
Nov 12, 2018 59.11 59.32 58.81 58.81 5,179 -0.41(-0.69%)
Nov 09, 2018 59.27 59.27 58.96 59.22 24,600 -0.23(-0.39%)
Nov 08, 2018 59.68 59.75 59.42 59.45 5,950 -0.31(-0.52%)
Nov 07, 2018 59.46 59.76 59.28 59.76 9,226 +1.01(+1.73%)
Nov 06, 2018 58.73 58.87 58.70 58.75 7,820 +0.04(+0.06%)
Nov 05, 2018 58.56 58.76 58.56 58.71 5,468 +0.66(+1.14%)
Nov 02, 2018 58.35 58.35 57.83 58.05 1,700 -0.42(-0.71%)
Nov 01, 2018 58.24 58.52 58.24 58.47 10,832 +0.61(+1.05%)
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%)
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.