Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 54.29 54.55 53.37 54.42 17,282 -1.51(-2.69%)
Feb 27, 2020 57.67 57.67 55.92 55.92 8,747 -2.34(-4.02%)
Feb 26, 2020 58.62 58.92 58.26 58.26 9,691 -0.45(-0.77%)
Feb 25, 2020 59.66 59.76 58.67 58.72 35,988 -1.34(-2.22%)
Feb 24, 2020 59.96 60.38 59.96 60.05 23,844 -0.98(-1.60%)
Feb 21, 2020 60.71 61.07 60.71 61.03 10,857 +0.19(+0.31%)
Feb 20, 2020 60.44 60.86 60.30 60.84 9,861 +0.21(+0.34%)
Feb 19, 2020 61.24 61.24 60.64 60.64 7,825 -0.44(-0.72%)
Feb 18, 2020 61.13 61.18 60.83 61.07 28,247 -0.14(-0.24%)
Feb 14, 2020 60.89 61.22 60.89 61.22 12,186 +0.57(+0.95%)
Feb 13, 2020 60.30 60.77 60.30 60.64 5,468 +0.27(+0.45%)
Feb 12, 2020 60.16 60.55 60.16 60.37 26,126 +0.21(+0.34%)
Feb 11, 2020 60.25 60.28 60.08 60.16 8,810 +0.12(+0.20%)
Feb 10, 2020 59.66 60.04 59.66 60.04 6,138 +0.37(+0.62%)
Feb 07, 2020 59.73 59.83 59.62 59.68 4,985 -0.12(-0.20%)
Feb 06, 2020 59.67 59.87 59.67 59.79 12,114 +0.28(+0.47%)
Feb 05, 2020 59.52 59.70 59.43 59.51 9,672 +0.03(+0.05%)
Feb 04, 2020 59.33 59.67 59.33 59.48 12,747 +0.46(+0.78%)
Feb 03, 2020 59.16 59.24 59.02 59.02 34,821 -0.03(-0.05%)
Jan 31, 2020 59.42 59.42 58.96 59.05 12,186 -0.48(-0.80%)
Jan 30, 2020 59.42 59.63 59.38 59.53 12,234 -0.09(-0.16%)
Jan 29, 2020 59.68 59.79 59.62 59.62 15,051 +0.03(+0.05%)
Jan 28, 2020 59.38 59.68 59.37 59.59 10,053 +0.21(+0.35%)
Jan 27, 2020 59.41 59.56 59.29 59.38 29,239 -0.51(-0.86%)
Jan 24, 2020 60.08 60.13 59.77 59.90 37,113 -0.01(-0.02%)
Jan 23, 2020 59.70 60.00 59.64 59.91 23,723 +0.18(+0.30%)
Jan 22, 2020 60.10 60.20 59.66 59.73 71,087 -0.17(-0.29%)
Jan 21, 2020 59.48 59.90 59.48 59.90 24,173 +0.15(+0.26%)
Jan 17, 2020 59.70 59.86 59.70 59.75 7,976 +0.20(+0.33%)
Jan 16, 2020 59.25 59.60 59.25 59.55 15,307 +0.56(+0.95%)
Jan 15, 2020 58.69 59.14 58.69 58.99 14,608 +0.32(+0.55%)
Jan 14, 2020 58.76 58.76 58.49 58.66 12,713 -0.15(-0.26%)
Jan 13, 2020 58.34 58.81 58.34 58.81 18,368 +0.66(+1.14%)
Jan 10, 2020 57.91 58.18 57.91 58.15 14,069 +0.31(+0.54%)
Jan 09, 2020 57.83 57.91 57.79 57.84 18,030 +0.02(+0.03%)
Jan 08, 2020 57.72 57.90 57.63 57.82 13,655 -0.01(-0.01%)
Jan 07, 2020 58.07 58.07 57.72 57.83 10,890 -0.37(-0.64%)
Jan 06, 2020 57.99 58.36 57.99 58.20 6,904 -0.00(-0.00%)
Jan 03, 2020 57.64 58.31 57.64 58.20 52,844 +0.28(+0.48%)
Jan 02, 2020 58.63 58.63 57.80 57.92 24,030 -0.55(-0.94%)
Dec 31, 2019 58.09 58.47 58.09 58.47 10,192 +0.43(+0.74%)
Dec 30, 2019 58.05 58.20 57.97 58.05 40,823 -0.00(-0.00%)
Dec 27, 2019 58.01 58.07 57.97 58.05 12,075 +0.28(+0.49%)
Dec 26, 2019 57.66 57.78 57.66 57.76 9,777 +0.22(+0.39%)
Dec 24, 2019 57.41 57.63 57.41 57.54 9,638 +0.19(+0.34%)
Dec 23, 2019 57.68 57.68 57.33 57.35 55,739 -0.30(-0.51%)
Dec 20, 2019 57.50 57.73 57.50 57.64 52,512 +0.33(+0.58%)
Dec 19, 2019 57.15 57.39 57.15 57.31 20,067 +0.17(+0.29%)
Dec 18, 2019 56.78 57.18 56.78 57.15 47,687 +0.31(+0.55%)
Dec 17, 2019 57.29 57.29 56.83 56.83 23,776 -0.52(-0.91%)
Dec 16, 2019 57.22 57.43 56.97 57.35 31,234 +0.38(+0.67%)
Dec 13, 2019 57.23 57.27 56.82 56.98 20,922 +0.13(+0.23%)
Dec 12, 2019 57.57 57.63 56.85 56.85 34,334 -0.84(-1.45%)
Dec 11, 2019 58.00 58.00 57.54 57.68 16,539 -0.44(-0.76%)
Dec 10, 2019 58.31 58.34 58.06 58.12 16,408 -0.20(-0.35%)
Dec 09, 2019 58.35 58.41 58.24 58.32 13,995 -0.04(-0.06%)
Dec 06, 2019 58.42 58.55 58.31 58.36 46,734 +0.26(+0.44%)
Dec 05, 2019 58.02 58.17 57.86 58.10 6,748 +0.10(+0.17%)
Dec 04, 2019 58.16 58.16 57.96 58.00 8,332 +0.19(+0.33%)
Dec 03, 2019 57.50 57.81 57.50 57.81 42,113 +0.16(+0.28%)
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.