Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 47.58 47.63 47.15 47.61 76,837 -0.01(-0.02%)
Dec 28, 2018 47.56 47.87 47.28 47.62 73,689 +0.21(+0.45%)
Dec 27, 2018 46.84 47.40 46.36 47.40 156,008 -0.14(-0.29%)
Dec 26, 2018 46.34 47.54 45.99 47.54 87,093 +1.42(+3.07%)
Dec 24, 2018 47.15 47.15 46.11 46.12 28,682 -1.15(-2.43%)
Dec 21, 2018 47.81 48.26 47.20 47.27 58,648 -0.71(-1.48%)
Dec 20, 2018 48.40 48.41 47.68 47.98 15,578 -0.34(-0.70%)
Dec 19, 2018 49.01 49.20 48.14 48.32 30,215 -0.57(-1.17%)
Dec 18, 2018 48.87 49.16 48.71 48.90 22,030 +0.28(+0.57%)
Dec 17, 2018 49.79 49.79 48.46 48.62 17,182 -1.19(-2.39%)
Dec 14, 2018 49.65 49.92 49.61 49.81 7,083 -0.03(-0.07%)
Dec 13, 2018 49.76 50.08 49.76 49.84 40,907 -0.01(-0.01%)
Dec 12, 2018 50.51 50.58 49.85 49.85 7,142 -0.16(-0.32%)
Dec 11, 2018 50.24 50.39 49.94 50.01 13,377 -0.02(-0.04%)
Dec 10, 2018 49.98 50.16 49.49 50.02 12,327 -0.32(-0.63%)
Dec 07, 2018 50.83 50.94 50.34 50.34 12,396 -0.43(-0.85%)
Dec 06, 2018 49.83 50.77 49.52 50.77 19,000 +0.96(+1.92%)
Dec 04, 2018 50.73 50.73 49.81 49.81 12,514 -0.76(-1.51%)
Dec 03, 2018 50.64 50.64 50.42 50.58 10,463 +0.19(+0.37%)
Nov 30, 2018 50.17 50.39 50.09 50.39 15,347 +0.03(+0.05%)
Nov 29, 2018 50.37 50.54 50.24 50.37 14,070 -0.06(-0.12%)
Nov 28, 2018 50.11 50.53 50.04 50.42 12,488 +0.41(+0.81%)
Nov 27, 2018 49.85 50.07 49.73 50.02 4,330 +0.05(+0.10%)
Nov 26, 2018 50.06 50.16 49.94 49.97 6,017 +0.16(+0.32%)
Nov 23, 2018 49.70 49.81 49.62 49.81 1,652 +0.11(+0.21%)
Nov 21, 2018 49.70 49.70 49.70 0 +0.34(+0.69%)
Nov 20, 2018 49.54 49.70 49.34 49.36 10,625 -0.51(-1.02%)
Nov 19, 2018 50.06 50.20 49.79 49.87 8,841 -0.27(-0.54%)
Nov 16, 2018 49.64 50.14 49.64 50.14 23,965 +0.28(+0.56%)
Nov 15, 2018 49.59 49.89 49.46 49.86 17,143 -0.32(-0.64%)
Nov 14, 2018 50.32 50.37 49.85 50.18 8,129 +0.22(+0.44%)
Nov 13, 2018 50.05 50.15 49.87 49.96 7,033 +0.14(+0.29%)
Nov 12, 2018 50.07 50.25 49.81 49.81 6,114 -0.35(-0.69%)
Nov 09, 2018 50.20 50.20 49.94 50.16 29,042 -0.19(-0.39%)
Nov 08, 2018 50.55 50.61 50.33 50.36 7,024 -0.26(-0.52%)
Nov 07, 2018 50.37 50.62 50.21 50.62 10,892 +0.86(+1.73%)
Nov 06, 2018 49.75 49.86 49.72 49.76 9,232 +0.03(+0.06%)
Nov 05, 2018 49.60 49.77 49.60 49.73 6,455 +0.56(+1.14%)
Nov 02, 2018 49.42 49.42 48.98 49.17 2,006 -0.35(-0.71%)
Nov 01, 2018 49.33 49.57 49.33 49.52 12,788 +0.51(+1.05%)
Oct 31, 2018 49.20 49.44 49.00 49.01 9,626 -0.31(-0.64%)
Oct 30, 2018 49.11 49.48 49.09 49.32 43,405 +0.40(+0.81%)
Oct 29, 2018 49.43 49.66 48.93 48.93 20,488 -0.03(-0.07%)
Oct 26, 2018 49.35 49.35 48.91 48.96 39,667 -0.73(-1.47%)
Oct 25, 2018 49.21 49.86 49.21 49.69 7,326 +0.55(+1.12%)
Oct 24, 2018 49.26 49.46 49.14 49.14 47,604 +0.02(+0.03%)
Oct 23, 2018 48.79 49.34 48.65 49.12 12,077 -0.24(-0.48%)
Oct 22, 2018 49.74 49.74 49.36 49.36 6,513 -0.25(-0.51%)
Oct 19, 2018 49.55 49.78 49.55 49.61 16,882 +0.24(+0.49%)
Oct 18, 2018 49.63 49.82 49.37 49.37 8,702 -0.17(-0.35%)
Oct 17, 2018 49.69 49.77 49.36 49.54 14,169 -0.09(-0.19%)
Oct 16, 2018 49.08 49.69 48.98 49.63 17,500 +0.84(+1.71%)
Oct 15, 2018 48.67 49.09 48.67 48.80 16,116 +0.12(+0.24%)
Oct 12, 2018 48.92 48.97 48.44 48.68 6,965 -0.11(-0.23%)
Oct 11, 2018 49.68 49.68 48.79 48.79 12,772 -0.95(-1.91%)
Oct 10, 2018 50.59 50.59 49.74 49.74 30,102 -0.97(-1.90%)
Oct 09, 2018 50.50 50.70 50.50 50.70 3,349 +0.25(+0.49%)
Oct 08, 2018 49.92 50.46 49.92 50.46 2,937 +0.43(+0.86%)
Oct 05, 2018 50.03 50.03 50.01 50.03 1,298 -0.21(-0.42%)
Oct 04, 2018 50.66 50.66 50.17 50.24 6,876 -0.79(-1.54%)
Oct 03, 2018 51.37 51.40 50.96 51.03 5,480 -0.36(-0.71%)
Oct 02, 2018 51.38 51.51 51.36 51.39 7,545 -0.42(-0.81%)
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.