Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 55.20 55.59 55.17 55.28 10,462 +0.01(+0.02%)
Feb 27, 2019 55.42 55.42 55.13 55.26 5,023 -0.31(-0.55%)
Feb 26, 2019 55.63 55.65 55.52 55.57 5,977 -0.02(-0.04%)
Feb 25, 2019 55.89 55.92 55.54 55.59 29,680 -0.32(-0.58%)
Feb 22, 2019 55.74 56.01 55.68 55.92 33,409 +0.47(+0.84%)
Feb 21, 2019 55.24 55.45 55.20 55.45 20,957 +0.09(+0.15%)
Feb 20, 2019 55.35 55.47 55.27 55.36 8,712 -0.14(-0.25%)
Feb 19, 2019 55.28 55.59 55.28 55.50 8,197 +0.14(+0.25%)
Feb 15, 2019 55.13 55.36 55.12 55.36 6,502 +0.44(+0.81%)
Feb 14, 2019 54.94 55.04 54.77 54.92 17,944 -0.04(-0.08%)
Feb 13, 2019 54.76 55.01 54.76 54.96 21,940 +0.08(+0.15%)
Feb 12, 2019 55.19 55.19 54.80 54.88 29,529 -0.25(-0.46%)
Feb 11, 2019 55.11 55.25 55.06 55.13 34,081 +0.09(+0.16%)
Feb 08, 2019 55.07 55.15 54.91 55.04 10,090 -0.06(-0.11%)
Feb 07, 2019 54.82 55.11 54.80 55.11 8,397 +0.13(+0.23%)
Feb 06, 2019 55.14 55.14 54.93 54.98 7,953 -0.31(-0.57%)
Feb 05, 2019 55.13 55.29 54.91 55.29 14,923 +0.29(+0.52%)
Feb 04, 2019 54.65 55.03 54.49 55.01 10,404 +0.40(+0.74%)
Feb 01, 2019 54.80 54.80 54.28 54.61 7,287 -0.42(-0.76%)
Jan 31, 2019 54.69 55.02 54.69 55.02 9,945 +0.21(+0.38%)
Jan 30, 2019 54.39 54.93 54.39 54.82 9,902 +0.52(+0.96%)
Jan 29, 2019 54.22 54.37 54.19 54.30 20,816 +0.37(+0.68%)
Jan 28, 2019 53.42 53.94 53.42 53.93 20,977 +0.37(+0.70%)
Jan 25, 2019 53.24 53.59 53.24 53.55 26,122 +0.63(+1.19%)
Jan 24, 2019 52.87 52.99 52.74 52.93 47,260 +0.22(+0.42%)
Jan 23, 2019 52.79 52.88 52.56 52.70 7,250 +0.18(+0.34%)
Jan 22, 2019 52.72 52.72 52.35 52.53 8,816 -0.37(-0.71%)
Jan 18, 2019 52.87 52.91 52.70 52.90 48,208 +0.25(+0.47%)
Jan 17, 2019 52.29 52.69 52.29 52.65 29,668 +0.20(+0.38%)
Jan 16, 2019 52.30 52.51 52.29 52.45 10,989 +0.40(+0.76%)
Jan 15, 2019 51.86 52.13 51.86 52.05 11,786 +0.30(+0.57%)
Jan 14, 2019 51.73 51.90 51.68 51.76 33,558 -0.16(-0.31%)
Jan 11, 2019 51.73 51.97 51.71 51.92 101,126 +0.10(+0.19%)
Jan 10, 2019 51.30 51.83 51.29 51.82 25,336 +0.53(+1.04%)
Jan 09, 2019 51.20 51.34 51.13 51.29 8,408 +0.18(+0.35%)
Jan 08, 2019 50.74 51.14 50.66 51.11 9,619 +0.78(+1.55%)
Jan 07, 2019 50.10 50.43 50.09 50.33 1,657 +0.40(+0.80%)
Jan 04, 2019 49.43 50.11 49.43 49.93 5,045 +1.07(+2.20%)
Jan 03, 2019 48.79 49.23 48.79 48.86 4,258 +0.02(+0.05%)
Jan 02, 2019 48.88 48.89 48.63 48.83 12,432 -0.68(-1.37%)
Dec 31, 2018 49.49 49.53 49.04 49.51 73,882 -0.01(-0.02%)
Dec 28, 2018 49.46 49.78 49.17 49.52 70,855 +0.22(+0.45%)
Dec 27, 2018 48.71 49.30 48.21 49.30 150,008 -0.14(-0.29%)
Dec 26, 2018 48.19 49.44 47.83 49.44 83,744 +1.47(+3.07%)
Dec 24, 2018 49.03 49.03 47.95 47.97 27,579 -1.20(-2.43%)
Dec 21, 2018 49.72 50.19 49.08 49.16 56,393 -0.74(-1.48%)
Dec 20, 2018 50.34 50.34 49.59 49.90 14,979 -0.35(-0.70%)
Dec 19, 2018 50.97 51.17 50.06 50.26 29,053 -0.60(-1.17%)
Dec 18, 2018 50.83 51.13 50.65 50.85 21,183 +0.29(+0.57%)
Dec 17, 2018 51.78 51.78 50.40 50.56 16,521 -1.24(-2.39%)
Dec 14, 2018 51.63 51.91 51.60 51.80 6,811 -0.04(-0.07%)
Dec 13, 2018 51.75 52.08 51.75 51.83 39,333 -0.01(-0.01%)
Dec 12, 2018 52.53 52.60 51.84 51.84 6,867 -0.17(-0.32%)
Dec 11, 2018 52.25 52.41 51.94 52.01 12,862 -0.02(-0.04%)
Dec 10, 2018 51.97 52.17 51.47 52.02 11,853 -0.33(-0.63%)
Dec 07, 2018 52.86 52.98 52.35 52.35 11,919 -0.45(-0.85%)
Dec 06, 2018 51.82 52.80 51.50 52.80 18,269 +1.00(+1.92%)
Dec 04, 2018 52.76 52.76 51.80 51.81 12,032 -0.79(-1.51%)
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.