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, 2020 56.01 56.27 55.06 56.14 16,752 -1.55(-2.69%)
Feb 27, 2020 59.49 59.49 57.69 57.69 8,479 -2.41(-4.02%)
Feb 26, 2020 60.47 60.78 60.11 60.11 9,394 -0.47(-0.77%)
Feb 25, 2020 61.55 61.66 60.53 60.57 34,884 -1.38(-2.22%)
Feb 24, 2020 61.86 62.29 61.86 61.95 23,113 -1.01(-1.60%)
Feb 21, 2020 62.63 63.01 62.63 62.96 10,524 +0.19(+0.31%)
Feb 20, 2020 62.35 62.78 62.20 62.77 9,558 +0.21(+0.34%)
Feb 19, 2020 63.17 63.17 62.55 62.55 7,585 -0.45(-0.72%)
Feb 18, 2020 63.06 63.11 62.75 63.01 27,380 -0.15(-0.24%)
Feb 14, 2020 62.82 63.16 62.82 63.16 11,812 +0.59(+0.95%)
Feb 13, 2020 62.20 62.69 62.20 62.56 5,300 +0.28(+0.45%)
Feb 12, 2020 62.06 62.47 62.06 62.28 25,325 +0.21(+0.34%)
Feb 11, 2020 62.15 62.19 61.98 62.07 8,540 +0.12(+0.20%)
Feb 10, 2020 61.55 61.94 61.55 61.94 5,950 +0.38(+0.62%)
Feb 07, 2020 61.62 61.72 61.51 61.56 4,832 -0.12(-0.20%)
Feb 06, 2020 61.56 61.77 61.56 61.68 11,742 +0.29(+0.47%)
Feb 05, 2020 61.40 61.59 61.31 61.39 9,376 +0.03(+0.05%)
Feb 04, 2020 61.21 61.56 61.21 61.37 12,356 +0.47(+0.78%)
Feb 03, 2020 61.03 61.11 60.89 60.89 33,753 -0.03(-0.05%)
Jan 31, 2020 61.30 61.30 60.83 60.92 11,812 -0.49(-0.80%)
Jan 30, 2020 61.30 61.52 61.26 61.41 11,858 -0.10(-0.16%)
Jan 29, 2020 61.57 61.68 61.51 61.51 14,589 +0.03(+0.05%)
Jan 28, 2020 61.26 61.57 61.25 61.48 9,745 +0.22(+0.35%)
Jan 27, 2020 61.29 61.44 61.16 61.26 28,342 -0.53(-0.86%)
Jan 24, 2020 61.98 62.04 61.66 61.79 35,974 -0.01(-0.02%)
Jan 23, 2020 61.59 61.90 61.53 61.80 22,996 +0.19(+0.30%)
Jan 22, 2020 62.00 62.10 61.54 61.62 68,907 -0.18(-0.29%)
Jan 21, 2020 61.37 61.80 61.37 61.80 23,432 +0.16(+0.26%)
Jan 17, 2020 61.59 61.76 61.59 61.64 7,731 +0.20(+0.33%)
Jan 16, 2020 61.12 61.49 61.12 61.43 14,837 +0.58(+0.95%)
Jan 15, 2020 60.55 61.01 60.55 60.85 14,160 +0.34(+0.55%)
Jan 14, 2020 60.62 60.62 60.34 60.52 12,323 -0.16(-0.26%)
Jan 13, 2020 60.18 60.68 60.18 60.68 17,804 +0.69(+1.14%)
Jan 10, 2020 59.75 60.02 59.75 59.99 13,638 +0.32(+0.54%)
Jan 09, 2020 59.66 59.75 59.62 59.67 17,477 +0.02(+0.03%)
Jan 08, 2020 59.55 59.73 59.45 59.65 13,236 -0.01(-0.01%)
Jan 07, 2020 59.90 59.90 59.55 59.66 10,556 -0.38(-0.64%)
Jan 06, 2020 59.83 60.20 59.83 60.04 6,692 -0.00(-0.00%)
Jan 03, 2020 59.47 60.16 59.47 60.04 51,224 +0.29(+0.48%)
Jan 02, 2020 60.48 60.48 59.62 59.76 23,293 -0.57(-0.94%)
Dec 31, 2019 59.92 60.32 59.92 60.32 9,879 +0.44(+0.74%)
Dec 30, 2019 59.89 60.04 59.80 59.88 39,571 -0.00(-0.00%)
Dec 27, 2019 59.85 59.90 59.80 59.89 11,705 +0.29(+0.49%)
Dec 26, 2019 59.49 59.61 59.48 59.59 9,478 +0.23(+0.39%)
Dec 24, 2019 59.22 59.45 59.22 59.36 9,342 +0.20(+0.34%)
Dec 23, 2019 59.50 59.50 59.15 59.16 54,030 -0.31(-0.52%)
Dec 20, 2019 59.32 59.56 59.32 59.47 50,901 +0.34(+0.58%)
Dec 19, 2019 58.96 59.21 58.96 59.13 19,452 +0.17(+0.29%)
Dec 18, 2019 58.58 58.99 58.58 58.95 46,225 +0.32(+0.55%)
Dec 17, 2019 59.10 59.10 58.63 58.63 23,047 -0.54(-0.91%)
Dec 16, 2019 59.04 59.24 58.77 59.17 30,276 +0.39(+0.67%)
Dec 13, 2019 59.04 59.08 58.62 58.78 20,280 +0.13(+0.23%)
Dec 12, 2019 59.39 59.45 58.65 58.65 33,281 -0.86(-1.45%)
Dec 11, 2019 59.83 59.83 59.36 59.51 16,031 -0.45(-0.76%)
Dec 10, 2019 60.16 60.18 59.90 59.96 15,905 -0.21(-0.35%)
Dec 09, 2019 60.20 60.26 60.09 60.17 13,566 -0.04(-0.06%)
Dec 06, 2019 60.26 60.40 60.15 60.21 45,301 +0.27(+0.44%)
Dec 05, 2019 59.86 60.01 59.69 59.94 6,541 +0.10(+0.17%)
Dec 04, 2019 60.00 60.00 59.79 59.84 8,077 +0.19(+0.33%)
Dec 03, 2019 59.32 59.64 59.32 59.64 40,821 +0.17(+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.