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 (%)
Mar 29, 2019 55.50 55.50 55.32 55.38 5,655 -0.08(-0.15%)
Mar 28, 2019 55.23 55.46 55.19 55.46 4,496 +0.33(+0.60%)
Mar 27, 2019 55.25 55.25 54.86 55.13 13,643 -0.05(-0.10%)
Mar 26, 2019 54.98 55.19 54.98 55.19 10,096 +0.38(+0.70%)
Mar 25, 2019 54.66 54.83 54.49 54.80 4,562 +0.27(+0.49%)
Mar 22, 2019 54.81 55.00 54.53 54.53 8,540 -0.42(-0.77%)
Mar 21, 2019 54.30 54.97 54.29 54.96 8,004 +0.44(+0.81%)
Mar 20, 2019 54.20 54.71 54.11 54.52 18,480 +0.17(+0.32%)
Mar 19, 2019 54.52 54.55 54.34 54.34 20,212 +0.04(+0.08%)
Mar 18, 2019 54.48 54.57 54.22 54.30 15,391 -0.16(-0.29%)
Mar 15, 2019 54.56 54.63 54.39 54.46 54,361 +0.05(+0.09%)
Mar 14, 2019 54.29 54.42 54.27 54.41 32,275 +0.11(+0.20%)
Mar 13, 2019 54.19 54.42 54.19 54.30 14,845 +0.25(+0.46%)
Mar 12, 2019 54.05 54.20 54.04 54.05 12,821 +0.06(+0.11%)
Mar 11, 2019 53.44 53.99 53.44 53.99 7,303 +0.59(+1.10%)
Mar 08, 2019 53.20 53.40 53.20 53.40 17,002 +0.14(+0.26%)
Mar 07, 2019 53.48 53.53 53.17 53.26 8,622 -0.20(-0.38%)
Mar 06, 2019 53.70 53.70 53.46 53.46 8,738 -0.25(-0.46%)
Mar 05, 2019 53.54 53.78 53.53 53.71 14,287 +0.22(+0.41%)
Mar 04, 2019 53.50 53.50 53.16 53.49 19,450 +0.06(+0.11%)
Mar 01, 2019 53.48 53.48 53.08 53.43 6,592 -0.15(-0.28%)
Feb 28, 2019 53.51 53.88 53.48 53.58 10,793 +0.01(+0.02%)
Feb 27, 2019 53.72 53.72 53.44 53.57 5,182 -0.30(-0.55%)
Feb 26, 2019 53.92 53.94 53.81 53.86 6,167 -0.02(-0.04%)
Feb 25, 2019 54.18 54.20 53.84 53.89 30,620 -0.31(-0.58%)
Feb 22, 2019 54.03 54.29 53.98 54.20 34,466 +0.45(+0.84%)
Feb 21, 2019 53.54 53.75 53.51 53.75 21,620 +0.08(+0.15%)
Feb 20, 2019 53.66 53.77 53.57 53.67 8,988 -0.14(-0.25%)
Feb 19, 2019 53.59 53.89 53.59 53.80 8,457 +0.14(+0.25%)
Feb 15, 2019 53.44 53.67 53.43 53.67 6,708 +0.43(+0.81%)
Feb 14, 2019 53.25 53.35 53.09 53.24 18,512 -0.04(-0.08%)
Feb 13, 2019 53.08 53.32 53.08 53.28 22,634 +0.08(+0.15%)
Feb 12, 2019 53.49 53.49 53.12 53.20 30,463 -0.24(-0.46%)
Feb 11, 2019 53.42 53.55 53.37 53.44 35,159 +0.09(+0.16%)
Feb 08, 2019 53.38 53.46 53.22 53.35 10,409 -0.06(-0.11%)
Feb 07, 2019 53.14 53.42 53.12 53.42 8,663 +0.12(+0.23%)
Feb 06, 2019 53.45 53.45 53.24 53.29 8,204 -0.30(-0.57%)
Feb 05, 2019 53.44 53.60 53.22 53.60 15,395 +0.28(+0.52%)
Feb 04, 2019 52.97 53.35 52.82 53.32 10,733 +0.39(+0.73%)
Feb 01, 2019 53.12 53.12 52.61 52.93 7,517 -0.41(-0.76%)
Jan 31, 2019 53.01 53.34 53.01 53.34 10,260 +0.20(+0.38%)
Jan 30, 2019 52.72 53.24 52.72 53.14 10,216 +0.51(+0.96%)
Jan 29, 2019 52.56 52.71 52.52 52.63 21,474 +0.36(+0.68%)
Jan 28, 2019 51.78 52.28 51.78 52.27 21,641 +0.36(+0.70%)
Jan 25, 2019 51.61 51.94 51.61 51.91 26,948 +0.61(+1.19%)
Jan 24, 2019 51.24 51.37 51.12 51.30 48,755 +0.21(+0.42%)
Jan 23, 2019 51.17 51.25 50.95 51.09 7,479 +0.17(+0.34%)
Jan 22, 2019 51.11 51.11 50.74 50.92 9,095 -0.36(-0.71%)
Jan 18, 2019 51.24 51.29 51.08 51.28 49,734 +0.24(+0.47%)
Jan 17, 2019 50.68 51.07 50.68 51.04 30,607 +0.20(+0.38%)
Jan 16, 2019 50.69 50.90 50.68 50.84 11,337 +0.38(+0.76%)
Jan 15, 2019 50.27 50.53 50.27 50.46 12,159 +0.29(+0.57%)
Jan 14, 2019 50.15 50.31 50.09 50.17 34,620 -0.16(-0.31%)
Jan 11, 2019 50.15 50.38 50.12 50.33 104,326 +0.10(+0.19%)
Jan 10, 2019 49.72 50.24 49.71 50.23 26,138 +0.52(+1.04%)
Jan 09, 2019 49.63 49.76 49.56 49.72 8,674 +0.17(+0.35%)
Jan 08, 2019 49.19 49.58 49.11 49.54 9,923 +0.76(+1.55%)
Jan 07, 2019 48.56 48.88 48.56 48.79 1,709 +0.39(+0.80%)
Jan 04, 2019 47.92 48.57 47.92 48.40 5,204 +1.04(+2.20%)
Jan 03, 2019 47.29 47.72 47.29 47.36 4,392 +0.02(+0.05%)
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.