Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 54.63 54.92 54.49 54.86 9,323 +0.19(+0.35%)
Apr 29, 2019 54.94 54.97 54.67 54.67 11,247 -0.36(-0.65%)
Apr 26, 2019 54.88 55.09 54.81 55.03 9,925 +0.26(+0.47%)
Apr 25, 2019 54.65 54.79 54.65 54.77 2,164 +0.10(+0.18%)
Apr 24, 2019 54.46 54.80 54.46 54.67 2,486 +0.24(+0.45%)
Apr 23, 2019 54.41 54.53 54.33 54.43 9,718 +0.43(+0.79%)
Apr 22, 2019 54.36 54.36 53.76 54.00 6,350 -0.42(-0.78%)
Apr 18, 2019 54.23 54.52 54.23 54.43 11,310 +0.20(+0.36%)
Apr 17, 2019 54.63 54.63 54.15 54.23 7,163 -0.49(-0.89%)
Apr 16, 2019 55.27 55.27 54.67 54.72 7,526 -0.60(-1.09%)
Apr 15, 2019 55.54 55.54 55.24 55.32 4,794 -0.30(-0.54%)
Apr 12, 2019 55.47 55.62 55.31 55.62 5,309 +0.29(+0.53%)
Apr 11, 2019 55.41 55.41 55.17 55.32 7,977 -0.15(-0.27%)
Apr 10, 2019 55.13 55.47 55.13 55.47 10,101 +0.54(+0.98%)
Apr 09, 2019 55.14 55.14 54.91 54.93 50,298 -0.41(-0.74%)
Apr 08, 2019 55.39 55.39 55.23 55.34 5,680 -0.22(-0.39%)
Apr 05, 2019 55.39 55.56 55.36 55.56 6,578 +0.08(+0.14%)
Apr 04, 2019 55.50 55.50 55.35 55.48 5,879 -0.17(-0.31%)
Apr 03, 2019 55.68 55.79 55.61 55.65 4,804 +0.06(+0.11%)
Apr 02, 2019 55.46 55.59 55.26 55.59 16,344 +0.01(+0.02%)
Apr 01, 2019 55.42 55.58 55.22 55.58 10,344 +0.20(+0.35%)
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%)
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.