Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.28 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 62.69 62.79 62.64 62.79 1,824 -0.09(-0.15%)
May 30, 2018 62.36 62.92 62.36 62.88 6,775 +1.05(+1.70%)
May 29, 2018 62.00 62.08 61.82 61.83 5,448 -0.51(-0.82%)
May 25, 2018 62.34 62.34 62.34 0 +0.08(+0.13%)
May 24, 2018 62.44 62.47 62.18 62.26 6,207 -0.01(-0.02%)
May 23, 2018 61.85 62.34 61.85 62.27 8,881 +0.17(+0.27%)
May 22, 2018 62.06 62.10 62.06 62.10 1,700 +0.09(+0.15%)
May 21, 2018 61.69 62.01 61.60 62.01 2,626 +0.63(+1.03%)
May 18, 2018 61.41 61.41 61.24 61.38 8,871 -0.08(-0.13%)
May 17, 2018 61.58 61.61 61.46 61.46 7,448 -0.20(-0.32%)
May 16, 2018 61.67 61.71 61.66 61.66 1,570 -0.09(-0.15%)
May 15, 2018 62.10 62.10 61.75 61.75 2,057 -1.03(-1.64%)
May 14, 2018 62.89 62.90 62.78 62.78 12,286 -0.17(-0.27%)
May 11, 2018 63.04 63.10 62.93 62.95 5,758 +0.05(+0.08%)
May 10, 2018 62.67 62.92 62.66 62.90 7,490 +0.39(+0.62%)
May 09, 2018 62.22 62.51 62.14 62.51 20,604 +0.37(+0.60%)
May 08, 2018 62.19 62.21 62.09 62.14 4,421 -0.14(-0.22%)
May 07, 2018 61.97 62.32 61.97 62.28 6,291 +0.19(+0.31%)
May 04, 2018 61.67 62.19 61.67 62.09 10,997 +0.22(+0.36%)
May 03, 2018 61.74 61.87 61.57 61.87 2,226 +0.10(+0.16%)
May 02, 2018 61.89 61.89 61.70 61.77 3,632 -0.19(-0.31%)
May 01, 2018 61.70 61.96 61.57 61.96 6,048 +0.27(+0.44%)
Apr 30, 2018 62.06 62.06 61.69 61.69 17,387 -0.12(-0.20%)
Apr 27, 2018 61.36 61.87 61.36 61.81 3,371 +0.75(+1.24%)
Apr 26, 2018 60.88 61.07 60.88 61.06 10,519 +0.47(+0.78%)
Apr 25, 2018 60.49 60.63 60.32 60.59 6,875 +0.11(+0.18%)
Apr 24, 2018 60.72 60.84 60.48 60.48 4,881 -0.09(-0.16%)
Apr 23, 2018 60.72 60.79 60.50 60.57 5,263 -0.23(-0.37%)
Apr 20, 2018 61.13 61.13 60.75 60.80 1,337 -0.26(-0.43%)
Apr 19, 2018 60.97 61.10 60.97 61.06 3,267 -0.85(-1.37%)
Apr 18, 2018 61.82 62.01 61.82 61.91 6,153 +0.23(+0.37%)
Apr 17, 2018 61.60 61.76 61.60 61.68 1,775 +0.50(+0.81%)
Apr 16, 2018 60.97 61.19 60.97 61.19 7,038 +0.28(+0.45%)
Apr 13, 2018 60.91 61.03 60.83 60.91 2,641 +0.16(+0.26%)
Apr 12, 2018 60.80 60.80 60.69 60.75 1,662 -0.16(-0.26%)
Apr 11, 2018 60.64 60.99 60.64 60.91 1,612 +0.07(+0.12%)
Apr 10, 2018 60.83 60.95 60.76 60.84 4,701 -0.05(-0.09%)
Apr 09, 2018 60.80 60.96 60.63 60.89 10,626 +0.43(+0.71%)
Apr 06, 2018 60.76 61.04 60.35 60.47 8,644 -0.39(-0.65%)
Apr 05, 2018 60.79 60.86 60.59 60.86 6,302 +0.06(+0.10%)
Apr 04, 2018 59.93 60.81 59.93 60.80 9,988 +0.49(+0.82%)
Apr 03, 2018 59.84 60.31 59.80 60.31 9,898 +0.62(+1.04%)
Apr 02, 2018 60.43 60.43 59.37 59.69 51,212 -0.76(-1.26%)
Mar 29, 2018 60.45 60.45 60.45 0 +0.30(+0.50%)
Mar 28, 2018 59.85 60.31 59.85 60.15 6,729 +0.78(+1.31%)
Mar 27, 2018 59.49 59.92 59.33 59.37 5,249 +0.04(+0.07%)
Mar 26, 2018 58.98 59.33 58.78 59.33 8,314 +0.70(+1.19%)
Mar 23, 2018 59.50 59.50 58.59 58.63 6,514 -0.89(-1.50%)
Mar 22, 2018 60.05 60.16 59.49 59.52 14,737 -0.74(-1.23%)
Mar 21, 2018 60.15 60.28 60.11 60.26 5,347 -0.04(-0.07%)
Mar 20, 2018 60.32 60.58 60.21 60.30 3,696 -0.03(-0.05%)
Mar 19, 2018 60.48 60.54 60.07 60.33 6,789 -0.26(-0.43%)
Mar 16, 2018 60.38 60.67 60.38 60.59 15,872 +0.15(+0.25%)
Mar 15, 2018 60.50 60.56 60.30 60.44 3,963 +0.07(+0.12%)
Mar 14, 2018 60.54 60.54 60.22 60.37 4,391 +0.13(+0.21%)
Mar 13, 2018 60.63 60.63 60.24 60.24 7,518 -0.18(-0.30%)
Mar 12, 2018 60.28 60.42 60.19 60.42 11,047 +0.12(+0.20%)
Mar 09, 2018 59.91 60.30 59.91 60.30 5,122 +0.62(+1.05%)
Mar 08, 2018 59.70 59.70 59.60 59.67 2,198 +0.27(+0.45%)
Mar 07, 2018 59.41 59.41 5,947 +0.24(+0.41%)
Mar 06, 2018 59.03 59.17 58.92 59.17 10,674 +0.20(+0.34%)
Mar 05, 2018 58.37 59.05 58.37 58.97 9,630 +0.24(+0.41%)
Mar 02, 2018 58.37 58.73 58.26 58.73 17,627 +0.19(+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.