Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.16 -0.95 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 54.70 54.70 54.70 0 -0.06(-0.12%)
Dec 28, 2017 54.64 54.77 54.60 54.77 173,067 +0.27(+0.50%)
Dec 27, 2017 54.42 54.56 54.42 54.50 7,384 +0.17(+0.30%)
Dec 26, 2017 54.19 54.41 54.19 54.33 47,983 +0.20(+0.37%)
Dec 22, 2017 53.95 54.18 53.95 54.13 19,776 +0.17(+0.31%)
Dec 21, 2017 54.13 54.13 53.96 53.96 5,814 -0.16(-0.29%)
Dec 20, 2017 54.39 54.44 54.12 54.12 10,304 -0.26(-0.47%)
Dec 19, 2017 55.08 55.08 54.35 54.38 8,603 -0.73(-1.33%)
Dec 18, 2017 55.20 55.35 55.11 55.11 14,694 +0.33(+0.60%)
Dec 15, 2017 54.58 54.82 54.58 54.78 1,900 +0.15(+0.28%)
Dec 14, 2017 54.56 54.69 54.56 54.63 30,391 -0.08(-0.14%)
Dec 13, 2017 54.57 54.74 54.57 54.71 24,614 +0.11(+0.21%)
Dec 12, 2017 54.35 54.68 54.35 54.59 31,821 +0.33(+0.60%)
Dec 11, 2017 54.28 54.31 54.20 54.27 4,129 -0.03(-0.06%)
Dec 08, 2017 54.21 54.31 54.21 54.30 3,487 +0.26(+0.48%)
Dec 07, 2017 53.77 54.06 53.77 54.04 16,729 +0.21(+0.38%)
Dec 06, 2017 53.73 53.84 53.72 53.84 7,483 +0.00(+0.00%)
Dec 05, 2017 54.05 54.07 53.84 53.84 8,701 -0.14(-0.26%)
Dec 04, 2017 54.34 53.97 53.97 6,942 -0.37(-0.67%)
Dec 01, 2017 54.30 54.47 54.07 54.34 8,350 -0.01(-0.02%)
Nov 30, 2017 54.34 54.49 54.34 54.35 8,648 +0.15(+0.29%)
Nov 29, 2017 54.25 54.29 54.11 54.20 11,282 -0.20(-0.36%)
Nov 28, 2017 54.41 54.41 54.25 54.39 14,432 -0.03(-0.05%)
Nov 27, 2017 54.58 54.58 54.40 54.42 7,597 -0.14(-0.26%)
Nov 24, 2017 54.57 54.57 54.57 54.57 634 +0.20(+0.36%)
Nov 22, 2017 54.49 54.49 54.27 54.37 10,537 -0.06(-0.11%)
Nov 21, 2017 54.33 54.45 54.33 54.43 12,723 +0.47(+0.88%)
Nov 20, 2017 54.15 54.17 53.96 53.96 25,548 -0.11(-0.21%)
Nov 17, 2017 54.19 54.19 54.07 54.07 4,346 -0.33(-0.60%)
Nov 16, 2017 54.14 54.44 54.14 54.39 4,370 +0.40(+0.73%)
Nov 15, 2017 54.20 54.20 53.97 54.00 6,364 -0.34(-0.62%)
Nov 14, 2017 54.21 54.43 54.19 54.34 11,982 -0.05(-0.09%)
Nov 13, 2017 54.05 54.39 54.05 54.39 7,194 -0.02(-0.03%)
Nov 10, 2017 54.49 54.49 54.39 54.40 4,040 +0.03(+0.06%)
Nov 09, 2017 54.26 54.40 54.22 54.37 25,000 -0.07(-0.13%)
Nov 08, 2017 54.32 54.49 54.27 54.44 6,559 +0.34(+0.64%)
Nov 07, 2017 53.98 54.20 53.96 54.09 6,794 +0.11(+0.21%)
Nov 06, 2017 53.73 53.98 53.73 53.98 9,199 +0.19(+0.35%)
Nov 03, 2017 53.61 53.88 53.61 53.79 4,585 +0.06(+0.10%)
Nov 02, 2017 53.71 53.80 53.59 53.74 11,066 +0.07(+0.14%)
Nov 01, 2017 53.53 53.73 53.53 53.66 7,297 +0.17(+0.32%)
Oct 31, 2017 53.32 53.49 53.15 53.49 15,716 +0.32(+0.60%)
Oct 30, 2017 53.27 53.41 53.14 53.17 9,314 -0.19(-0.35%)
Oct 27, 2017 53.09 53.39 53.09 53.36 5,998 +0.26(+0.49%)
Oct 26, 2017 53.28 53.28 53.10 53.10 14,446 -0.23(-0.44%)
Oct 25, 2017 53.34 53.34 53.14 53.34 6,626 -0.13(-0.24%)
Oct 24, 2017 53.47 53.53 53.36 53.46 7,594 -0.07(-0.13%)
Oct 23, 2017 53.81 53.81 53.51 53.53 6,025 -0.28(-0.53%)
Oct 20, 2017 53.96 53.96 53.78 53.82 6,479 -0.27(-0.49%)
Oct 19, 2017 54.17 54.17 53.94 54.09 7,119 -0.32(-0.59%)
Oct 18, 2017 54.23 54.45 54.23 54.40 3,429 +0.27(+0.49%)
Oct 17, 2017 54.07 54.14 54.02 54.14 21,276 -0.07(-0.13%)
Oct 16, 2017 54.34 54.34 54.15 54.21 3,675 -0.12(-0.22%)
Oct 13, 2017 54.52 54.52 54.30 54.33 7,268 +0.14(+0.27%)
Oct 12, 2017 54.13 54.19 54.11 54.18 2,797 +0.33(+0.61%)
Oct 11, 2017 53.82 53.92 53.81 53.85 6,944 +0.04(+0.08%)
Oct 10, 2017 53.87 53.87 53.75 53.81 2,302 +0.38(+0.72%)
Oct 09, 2017 53.49 53.50 53.42 53.42 3,180 +0.10(+0.19%)
Oct 06, 2017 53.14 53.33 53.14 53.32 5,664 -0.10(-0.19%)
Oct 05, 2017 53.47 53.54 53.42 53.42 5,352 +0.12(+0.23%)
Oct 04, 2017 53.22 53.30 53.22 53.30 7,722 -0.02(-0.03%)
Oct 03, 2017 53.32 53.32 53.18 53.32 21,146 +0.02(+0.03%)
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.