Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.00 -1.11 (-2.01%)
Streaming Delayed Price Updated: 3:50 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.29 57.73 57.29 57.57 13,116 +0.27(+0.47%)
Jun 27, 2019 56.98 57.35 56.98 57.30 8,973 +0.23(+0.40%)
Jun 26, 2019 57.16 57.41 57.05 57.08 3,415 -0.69(-1.19%)
Jun 25, 2019 58.34 58.51 57.76 57.76 16,351 -0.43(-0.73%)
Jun 24, 2019 58.41 58.41 58.13 58.19 28,969 -0.13(-0.22%)
Jun 21, 2019 58.29 58.43 58.21 58.32 22,926 -0.51(-0.86%)
Jun 20, 2019 58.89 58.92 58.80 58.82 15,990 +0.36(+0.62%)
Jun 19, 2019 58.23 58.62 58.05 58.46 25,180 +0.17(+0.29%)
Jun 18, 2019 58.50 58.69 58.19 58.29 21,142 +0.17(+0.29%)
Jun 17, 2019 57.96 58.12 57.96 58.12 21,006 +0.31(+0.54%)
Jun 14, 2019 57.98 57.98 57.73 57.81 7,779 -0.06(-0.10%)
Jun 13, 2019 57.81 57.91 57.75 57.87 6,812 +0.32(+0.56%)
Jun 12, 2019 57.60 57.73 57.54 57.55 10,690 -0.26(-0.45%)
Jun 11, 2019 57.89 57.89 57.55 57.81 30,082 +0.14(+0.25%)
Jun 10, 2019 57.65 57.81 57.62 57.66 36,402 -0.01(-0.02%)
Jun 07, 2019 57.82 57.97 57.67 57.67 6,890 +0.19(+0.33%)
Jun 06, 2019 57.38 57.56 57.23 57.48 7,982 +0.20(+0.35%)
Jun 05, 2019 56.75 57.28 56.73 57.28 14,439 +0.71(+1.26%)
Jun 04, 2019 56.68 56.68 56.21 56.57 10,498 -0.00(-0.01%)
Jun 03, 2019 56.38 56.58 56.26 56.58 8,542 +0.19(+0.34%)
May 31, 2019 56.06 56.56 55.93 56.38 13,002 +0.14(+0.26%)
May 30, 2019 56.25 56.35 56.20 56.24 6,205 -0.14(-0.26%)
May 29, 2019 56.81 56.81 56.31 56.38 4,948 -0.40(-0.70%)
May 28, 2019 57.28 57.30 56.78 56.78 23,038 -0.74(-1.28%)
May 24, 2019 57.64 57.64 57.45 57.52 4,222 +0.33(+0.58%)
May 23, 2019 56.96 57.19 56.92 57.19 18,101 +0.09(+0.16%)
May 22, 2019 57.16 57.28 57.09 57.10 41,986 -0.23(-0.41%)
May 21, 2019 57.34 57.39 57.29 57.33 3,540 +0.45(+0.79%)
May 20, 2019 57.28 57.35 56.84 56.88 74,456 -0.30(-0.52%)
May 17, 2019 57.19 57.25 57.09 57.18 8,890 -0.27(-0.47%)
May 16, 2019 57.24 57.56 57.24 57.44 12,054 +0.42(+0.74%)
May 15, 2019 56.89 57.14 56.89 57.02 7,868 +0.20(+0.35%)
May 14, 2019 56.93 56.94 56.76 56.83 6,346 +0.22(+0.38%)
May 13, 2019 56.55 56.70 56.42 56.61 9,212 -0.25(-0.44%)
May 10, 2019 56.59 56.92 56.41 56.86 8,668 +0.47(+0.83%)
May 09, 2019 56.14 56.43 56.02 56.39 17,540 +0.13(+0.22%)
May 08, 2019 56.60 56.60 56.27 56.27 21,677 -0.24(-0.43%)
May 07, 2019 57.07 57.07 56.34 56.51 12,197 -0.64(-1.12%)
May 06, 2019 56.95 57.15 56.95 57.15 5,339 -0.31(-0.55%)
May 03, 2019 57.17 57.46 57.14 57.46 5,111 +0.52(+0.92%)
May 02, 2019 57.03 57.35 56.91 56.94 15,387 -0.02(-0.03%)
May 01, 2019 57.30 57.41 56.89 56.96 54,428 -0.02(-0.03%)
Apr 30, 2019 56.74 57.04 56.59 56.98 8,977 +0.20(+0.35%)
Apr 29, 2019 57.06 57.09 56.78 56.78 10,829 -0.37(-0.65%)
Apr 26, 2019 57.00 57.21 56.92 57.15 9,557 +0.27(+0.47%)
Apr 25, 2019 56.76 56.90 56.75 56.88 2,083 +0.10(+0.18%)
Apr 24, 2019 56.56 56.92 56.56 56.78 2,393 +0.25(+0.45%)
Apr 23, 2019 56.51 56.63 56.43 56.53 9,357 +0.44(+0.79%)
Apr 22, 2019 56.46 56.46 55.84 56.09 6,114 -0.44(-0.78%)
Apr 18, 2019 56.32 56.62 56.32 56.53 10,890 +0.21(+0.36%)
Apr 17, 2019 56.74 56.74 56.24 56.32 6,897 -0.50(-0.89%)
Apr 16, 2019 57.40 57.40 56.78 56.83 7,246 -0.62(-1.09%)
Apr 15, 2019 57.68 57.68 57.37 57.45 4,616 -0.31(-0.54%)
Apr 12, 2019 57.61 57.76 57.45 57.76 5,111 +0.31(+0.53%)
Apr 11, 2019 57.55 57.55 57.30 57.46 7,681 -0.15(-0.27%)
Apr 10, 2019 57.26 57.61 57.26 57.61 9,726 +0.56(+0.98%)
Apr 09, 2019 57.27 57.27 57.02 57.05 48,430 -0.42(-0.74%)
Apr 08, 2019 57.53 57.53 57.36 57.47 5,469 -0.23(-0.39%)
Apr 05, 2019 57.53 57.70 57.50 57.70 6,334 +0.08(+0.14%)
Apr 04, 2019 57.64 57.64 57.48 57.62 5,660 -0.18(-0.31%)
Apr 03, 2019 57.82 57.94 57.75 57.80 4,626 +0.06(+0.11%)
Apr 02, 2019 57.60 57.73 57.39 57.73 15,737 +0.01(+0.02%)
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.