Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 52.73 52.73 52.73 0 +0.26(+0.50%)
Mar 28, 2018 52.21 52.61 52.21 52.47 7,713 +0.68(+1.31%)
Mar 27, 2018 51.90 52.27 51.76 51.79 6,017 +0.03(+0.07%)
Mar 26, 2018 51.45 51.76 51.28 51.76 9,530 +0.61(+1.19%)
Mar 23, 2018 51.91 51.91 51.11 51.15 7,467 -0.78(-1.50%)
Mar 22, 2018 52.38 52.48 51.90 51.92 16,893 -0.65(-1.23%)
Mar 21, 2018 52.47 52.59 52.44 52.57 6,129 -0.03(-0.07%)
Mar 20, 2018 52.62 52.85 52.52 52.60 4,236 -0.03(-0.05%)
Mar 19, 2018 52.76 52.81 52.40 52.63 7,782 -0.18(-0.33%)
Mar 16, 2018 52.62 52.87 52.62 52.80 18,212 +0.13(+0.25%)
Mar 15, 2018 52.73 52.78 52.55 52.67 4,547 +0.06(+0.12%)
Mar 14, 2018 52.76 52.76 52.48 52.61 5,038 +0.11(+0.22%)
Mar 13, 2018 52.84 52.84 52.50 52.50 8,626 -0.16(-0.30%)
Mar 12, 2018 52.53 52.66 52.46 52.65 12,675 +0.10(+0.20%)
Mar 09, 2018 52.21 52.55 52.21 52.55 5,877 +0.54(+1.05%)
Mar 08, 2018 52.03 52.03 51.94 52.01 2,522 +0.23(+0.45%)
Mar 07, 2018 51.78 51.78 6,823 +0.21(+0.41%)
Mar 06, 2018 51.45 51.57 51.35 51.57 12,247 +0.17(+0.34%)
Mar 05, 2018 50.87 51.46 50.87 51.39 11,049 +0.21(+0.41%)
Mar 02, 2018 50.87 51.18 50.77 51.18 20,225 +0.17(+0.32%)
Mar 01, 2018 51.11 51.39 50.90 51.02 57,416 +0.05(+0.10%)
Feb 28, 2018 51.32 51.45 50.97 50.97 37,108 -0.47(-0.91%)
Feb 27, 2018 52.19 52.19 51.44 51.44 54,911 -1.02(-1.95%)
Feb 26, 2018 52.40 52.47 52.27 52.46 6,343 +0.37(+0.71%)
Feb 23, 2018 51.76 52.09 51.74 52.09 3,518 +0.61(+1.19%)
Feb 22, 2018 51.41 51.70 51.38 51.48 8,355 -0.10(-0.19%)
Feb 21, 2018 51.99 52.05 51.56 51.58 13,664 -0.35(-0.67%)
Feb 20, 2018 52.25 52.56 51.91 51.92 22,977 -0.63(-1.21%)
Feb 16, 2018 52.56 52.56 52.56 0 +0.53(+1.02%)
Feb 15, 2018 51.87 52.07 51.70 52.03 11,094 +0.20(+0.39%)
Feb 14, 2018 51.11 51.83 51.11 51.83 7,274 +0.13(+0.25%)
Feb 13, 2018 51.70 51.21 51.70 11,013 +0.29(+0.56%)
Feb 12, 2018 51.11 51.49 50.72 51.42 10,258 +0.32(+0.63%)
Feb 09, 2018 50.64 51.36 49.89 51.10 15,498 +0.71(+1.42%)
Feb 08, 2018 51.59 51.62 50.38 50.38 16,453 -1.32(-2.55%)
Feb 07, 2018 52.33 52.33 51.70 51.70 15,182 -0.52(-1.00%)
Feb 06, 2018 51.89 52.33 51.51 52.22 14,876 -0.15(-0.28%)
Feb 05, 2018 53.28 53.39 51.95 52.37 21,490 -1.26(-2.36%)
Feb 02, 2018 53.96 53.98 53.57 53.63 13,142 -0.95(-1.74%)
Feb 01, 2018 54.89 55.13 54.53 54.58 9,228 -0.48(-0.87%)
Jan 31, 2018 54.70 55.06 54.70 55.06 9,916 +0.57(+1.04%)
Jan 30, 2018 54.77 54.77 54.48 54.49 73,241 -0.45(-0.82%)
Jan 29, 2018 55.11 55.11 54.86 54.94 9,267 -0.73(-1.31%)
Jan 26, 2018 55.59 55.67 55.45 55.67 64,905 +0.37(+0.66%)
Jan 25, 2018 55.54 55.54 55.22 55.31 13,885 -0.17(-0.31%)
Jan 24, 2018 55.50 55.60 55.34 55.48 5,878 +0.19(+0.35%)
Jan 23, 2018 54.98 55.31 54.98 55.29 30,886 +0.59(+1.08%)
Jan 22, 2018 54.55 54.75 54.55 54.70 20,481 +0.22(+0.41%)
Jan 19, 2018 54.36 54.48 54.35 54.48 18,936 +0.30(+0.56%)
Jan 18, 2018 54.44 54.45 54.18 54.18 66,746 -0.44(-0.80%)
Jan 17, 2018 54.30 54.68 54.30 54.61 12,868 +0.44(+0.82%)
Jan 16, 2018 54.29 54.29 54.17 54.17 6,735 +0.03(+0.05%)
Jan 12, 2018 54.15 54.15 54.15 0 -0.15(-0.27%)
Jan 11, 2018 54.27 54.37 54.20 54.30 11,200 +0.06(+0.11%)
Jan 10, 2018 54.16 54.23 10,126 -0.64(-1.16%)
Jan 09, 2018 54.97 54.97 54.82 54.87 14,696 -0.14(-0.26%)
Jan 08, 2018 54.84 55.04 54.77 55.01 11,952 +0.17(+0.32%)
Jan 05, 2018 54.70 54.84 54.67 54.84 16,502 +0.24(+0.45%)
Jan 04, 2018 54.92 54.92 54.59 54.59 10,781 -0.47(-0.85%)
Jan 03, 2018 55.03 55.12 54.96 55.06 9,077 +0.15(+0.27%)
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.