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 (%)
May 31, 2018 54.32 54.41 54.28 54.41 2,104 -0.08(-0.15%)
May 30, 2018 54.04 54.52 54.04 54.49 7,818 +0.91(+1.70%)
May 29, 2018 53.72 53.79 53.57 53.58 6,287 -0.44(-0.82%)
May 25, 2018 54.02 54.02 54.02 0 +0.07(+0.13%)
May 24, 2018 54.11 54.13 53.88 53.95 7,163 -0.01(-0.02%)
May 23, 2018 53.59 54.02 53.59 53.96 10,249 +0.15(+0.27%)
May 22, 2018 53.78 53.81 53.78 53.81 1,961 +0.08(+0.14%)
May 21, 2018 53.46 53.73 53.38 53.73 3,030 +0.55(+1.03%)
May 18, 2018 53.21 53.21 53.07 53.19 10,237 -0.07(-0.13%)
May 17, 2018 53.36 53.39 53.26 53.26 8,595 -0.17(-0.32%)
May 16, 2018 53.44 53.47 53.43 53.43 1,811 -0.08(-0.15%)
May 15, 2018 53.81 53.81 53.51 53.51 2,373 -0.89(-1.64%)
May 14, 2018 54.50 54.50 54.40 54.40 14,178 -0.15(-0.27%)
May 11, 2018 54.63 54.68 54.53 54.55 6,644 +0.04(+0.08%)
May 10, 2018 54.30 54.52 54.30 54.50 8,643 +0.34(+0.62%)
May 09, 2018 53.91 54.17 53.85 54.17 23,777 +0.32(+0.60%)
May 08, 2018 53.89 53.91 53.80 53.85 5,102 -0.12(-0.22%)
May 07, 2018 53.70 54.00 53.70 53.97 7,260 +0.16(+0.31%)
May 04, 2018 53.44 53.89 53.44 53.80 12,690 +0.19(+0.36%)
May 03, 2018 53.50 53.61 53.35 53.61 2,568 +0.09(+0.16%)
May 02, 2018 53.63 53.63 53.46 53.52 4,191 -0.16(-0.31%)
May 01, 2018 53.46 53.69 53.35 53.69 6,979 +0.23(+0.44%)
Apr 30, 2018 53.78 53.78 53.46 53.46 20,065 -0.11(-0.20%)
Apr 27, 2018 53.17 53.61 53.17 53.56 3,890 +0.65(+1.24%)
Apr 26, 2018 52.75 52.92 52.75 52.91 12,139 +0.41(+0.78%)
Apr 25, 2018 52.42 52.54 52.27 52.50 7,934 +0.10(+0.18%)
Apr 24, 2018 52.62 52.72 52.41 52.41 5,632 -0.08(-0.16%)
Apr 23, 2018 52.61 52.68 52.42 52.49 6,073 -0.20(-0.37%)
Apr 20, 2018 52.97 52.97 52.64 52.68 1,542 -0.23(-0.43%)
Apr 19, 2018 52.83 52.94 52.83 52.91 3,770 -0.74(-1.37%)
Apr 18, 2018 53.57 53.73 53.57 53.65 7,100 +0.20(+0.37%)
Apr 17, 2018 53.38 53.52 53.38 53.45 2,048 +0.43(+0.81%)
Apr 16, 2018 52.83 53.02 52.83 53.02 8,122 +0.24(+0.45%)
Apr 13, 2018 52.78 52.88 52.71 52.78 3,047 +0.14(+0.26%)
Apr 12, 2018 52.68 52.68 52.59 52.64 1,918 -0.14(-0.26%)
Apr 11, 2018 52.55 52.84 52.55 52.78 1,860 +0.06(+0.12%)
Apr 10, 2018 52.71 52.81 52.65 52.72 5,425 -0.05(-0.09%)
Apr 09, 2018 52.68 52.82 52.54 52.77 12,262 +0.37(+0.71%)
Apr 06, 2018 52.65 52.89 52.29 52.39 9,975 -0.34(-0.65%)
Apr 05, 2018 52.68 52.74 52.50 52.74 7,272 +0.05(+0.10%)
Apr 04, 2018 51.93 52.69 51.93 52.68 11,526 +0.43(+0.82%)
Apr 03, 2018 51.85 52.26 51.82 52.26 11,422 +0.54(+1.04%)
Apr 02, 2018 52.36 52.36 51.45 51.72 59,100 -0.66(-1.26%)
Mar 29, 2018 52.38 52.38 52.38 0 +0.26(+0.50%)
Mar 28, 2018 51.86 52.26 51.86 52.12 7,765 +0.68(+1.31%)
Mar 27, 2018 51.55 51.92 51.41 51.45 6,057 +0.03(+0.07%)
Mar 26, 2018 51.11 51.41 50.93 51.41 9,594 +0.61(+1.19%)
Mar 23, 2018 51.56 51.56 50.77 50.80 7,517 -0.77(-1.50%)
Mar 22, 2018 52.03 52.13 51.55 51.58 17,007 -0.64(-1.23%)
Mar 21, 2018 52.12 52.24 52.09 52.22 6,170 -0.03(-0.07%)
Mar 20, 2018 52.27 52.49 52.17 52.25 4,265 -0.03(-0.05%)
Mar 19, 2018 52.41 52.46 52.05 52.28 7,834 -0.18(-0.33%)
Mar 16, 2018 52.27 52.52 52.27 52.45 18,334 +0.13(+0.25%)
Mar 15, 2018 52.37 52.43 52.20 52.32 4,577 +0.06(+0.12%)
Mar 14, 2018 52.41 52.41 52.13 52.26 5,072 +0.11(+0.21%)
Mar 13, 2018 52.49 52.49 52.15 52.15 8,684 -0.16(-0.30%)
Mar 12, 2018 52.18 52.31 52.11 52.30 12,760 +0.10(+0.20%)
Mar 09, 2018 51.86 52.20 51.86 52.20 5,916 +0.54(+1.05%)
Mar 08, 2018 51.68 51.68 51.60 51.66 2,538 +0.23(+0.45%)
Mar 07, 2018 51.43 51.43 6,869 +0.21(+0.41%)
Mar 06, 2018 51.10 51.22 51.01 51.22 12,329 +0.17(+0.34%)
Mar 05, 2018 50.53 51.12 50.53 51.05 11,123 +0.21(+0.41%)
Mar 02, 2018 50.53 50.84 50.44 50.84 20,361 +0.16(+0.32%)
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.