Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.34 +0.11 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 64.06 64.06 63.85 63.92 4,900 -0.09(-0.15%)
Mar 28, 2019 63.74 64.01 63.70 64.01 3,896 +0.38(+0.60%)
Mar 27, 2019 63.77 63.77 63.32 63.63 11,821 -0.06(-0.10%)
Mar 26, 2019 63.46 63.69 63.46 63.69 8,748 +0.44(+0.70%)
Mar 25, 2019 63.09 63.28 62.89 63.25 3,953 +0.31(+0.49%)
Mar 22, 2019 63.26 63.48 62.94 62.94 7,400 -0.49(-0.77%)
Mar 21, 2019 62.67 63.44 62.66 63.43 6,935 +0.51(+0.81%)
Mar 20, 2019 62.56 63.15 62.45 62.92 16,012 +0.20(+0.32%)
Mar 19, 2019 62.92 62.96 62.72 62.72 17,513 +0.05(+0.08%)
Mar 18, 2019 62.88 62.98 62.58 62.67 13,336 -0.18(-0.29%)
Mar 15, 2019 62.97 63.05 62.77 62.85 47,100 -0.08(-0.12%)
Mar 14, 2019 62.79 62.94 62.77 62.93 27,905 +0.13(+0.20%)
Mar 13, 2019 62.68 62.94 62.68 62.80 12,835 +0.29(+0.46%)
Mar 12, 2019 62.51 62.69 62.50 62.51 11,085 +0.07(+0.11%)
Mar 11, 2019 61.81 62.44 61.81 62.44 6,315 +0.68(+1.10%)
Mar 08, 2019 61.53 61.76 61.53 61.76 14,700 +0.16(+0.26%)
Mar 07, 2019 61.85 61.91 61.50 61.60 7,455 -0.23(-0.38%)
Mar 06, 2019 62.11 62.11 61.83 61.83 7,555 -0.29(-0.46%)
Mar 05, 2019 61.93 62.20 61.91 62.12 12,353 +0.25(+0.41%)
Mar 04, 2019 61.88 61.88 61.49 61.87 16,817 +0.07(+0.11%)
Mar 01, 2019 61.85 61.85 61.39 61.80 5,700 -0.17(-0.28%)
Feb 28, 2019 61.89 62.32 61.85 61.97 9,332 +0.02(+0.02%)
Feb 27, 2019 62.13 62.13 61.81 61.96 4,481 -0.34(-0.55%)
Feb 26, 2019 62.37 62.39 62.24 62.30 5,332 -0.03(-0.04%)
Feb 25, 2019 62.66 62.69 62.27 62.33 26,474 -0.36(-0.58%)
Feb 22, 2019 62.49 62.79 62.43 62.69 29,800 +0.52(+0.84%)
Feb 21, 2019 61.93 62.17 61.89 62.17 18,693 +0.10(+0.15%)
Feb 20, 2019 62.06 62.19 61.96 62.07 7,771 -0.16(-0.25%)
Feb 19, 2019 61.98 62.33 61.98 62.23 7,312 +0.16(+0.25%)
Feb 15, 2019 61.81 62.07 61.80 62.07 5,800 +0.50(+0.81%)
Feb 14, 2019 61.59 61.71 61.40 61.57 16,006 -0.05(-0.08%)
Feb 13, 2019 61.39 61.67 61.39 61.62 19,570 +0.09(+0.15%)
Feb 12, 2019 61.87 61.87 61.44 61.53 26,339 -0.28(-0.46%)
Feb 11, 2019 61.79 61.94 61.73 61.81 30,399 +0.10(+0.16%)
Feb 08, 2019 61.74 61.83 61.56 61.71 9,000 -0.07(-0.11%)
Feb 07, 2019 61.46 61.78 61.44 61.78 7,490 +0.14(+0.23%)
Feb 06, 2019 61.82 61.82 61.58 61.64 7,094 -0.35(-0.57%)
Feb 05, 2019 61.81 61.99 61.56 61.99 13,311 +0.32(+0.52%)
Feb 04, 2019 61.27 61.70 61.09 61.67 9,280 +0.45(+0.74%)
Feb 01, 2019 61.44 61.44 60.85 61.22 6,500 -0.47(-0.76%)
Jan 31, 2019 61.31 61.69 61.31 61.69 8,871 +0.23(+0.38%)
Jan 30, 2019 60.98 61.58 60.98 61.46 8,833 +0.59(+0.96%)
Jan 29, 2019 60.79 60.96 60.75 60.87 18,567 +0.41(+0.68%)
Jan 28, 2019 59.89 60.47 59.89 60.46 18,711 +0.42(+0.70%)
Jan 25, 2019 59.69 60.08 59.69 60.04 23,300 +0.70(+1.19%)
Jan 24, 2019 59.27 59.41 59.13 59.34 42,154 +0.25(+0.42%)
Jan 23, 2019 59.18 59.28 58.93 59.09 6,467 +0.20(+0.34%)
Jan 22, 2019 59.11 59.11 58.69 58.89 7,864 -0.42(-0.71%)
Jan 18, 2019 59.27 59.32 59.08 59.31 43,000 +0.28(+0.47%)
Jan 17, 2019 58.62 59.07 58.62 59.03 26,463 +0.23(+0.38%)
Jan 16, 2019 58.63 58.87 58.62 58.81 9,802 +0.45(+0.76%)
Jan 15, 2019 58.14 58.44 58.14 58.36 10,513 +0.33(+0.57%)
Jan 14, 2019 58.00 58.19 57.94 58.03 29,933 -0.18(-0.31%)
Jan 11, 2019 58.00 58.27 57.97 58.21 90,200 +0.11(+0.19%)
Jan 10, 2019 57.51 58.11 57.50 58.10 22,599 +0.60(+1.04%)
Jan 09, 2019 57.40 57.55 57.32 57.50 7,500 +0.20(+0.35%)
Jan 08, 2019 56.89 57.34 56.80 57.30 8,580 +0.87(+1.55%)
Jan 07, 2019 56.17 56.53 56.16 56.43 1,478 +0.45(+0.80%)
Jan 04, 2019 55.42 56.18 55.42 55.98 4,500 +1.20(+2.20%)
Jan 03, 2019 54.70 55.19 54.70 54.78 3,798 +0.03(+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.