Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.44 -0.03 (-0.05%)
Streaming Delayed Price Updated: 3:36 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 52.50 52.38 2,450 +0.13(+0.24%)
Jun 28, 2018 51.97 52.27 51.91 52.25 3,301 +0.27(+0.52%)
Jun 27, 2018 52.30 52.34 51.97 51.98 14,439 -0.45(-0.85%)
Jun 26, 2018 52.29 52.43 52.29 52.43 2,425 +0.25(+0.48%)
Jun 25, 2018 52.28 52.36 52.05 52.18 6,448 -0.25(-0.48%)
Jun 22, 2018 52.44 52.53 52.43 52.43 5,159 +0.28(+0.54%)
Jun 21, 2018 52.25 52.25 52.15 52.15 1,657 -0.13(-0.25%)
Jun 20, 2018 52.18 52.38 52.18 52.28 5,646 +0.29(+0.55%)
Jun 19, 2018 51.97 52.08 51.94 51.99 7,239 -0.24(-0.47%)
Jun 18, 2018 52.22 52.34 52.19 52.23 2,306 -0.19(-0.35%)
Jun 15, 2018 52.53 52.39 52.42 8,335 -0.11(-0.21%)
Jun 14, 2018 52.51 52.54 52.47 52.53 7,848 +0.07(+0.13%)
Jun 13, 2018 52.96 52.96 52.47 52.47 6,110 -0.49(-0.93%)
Jun 12, 2018 52.89 52.98 52.89 52.96 5,741 +0.01(+0.02%)
Jun 11, 2018 53.00 53.00 52.95 52.95 1,619 -0.09(-0.18%)
Jun 08, 2018 52.98 53.07 52.98 53.04 2,729 +0.05(+0.10%)
Jun 07, 2018 53.10 53.14 52.96 52.99 9,822 -0.08(-0.16%)
Jun 06, 2018 53.04 53.07 31,431 +0.09(+0.17%)
Jun 05, 2018 53.09 53.09 52.94 52.98 5,789 +0.01(+0.01%)
Jun 04, 2018 52.74 52.97 52.74 52.97 9,862 +0.49(+0.93%)
Jun 01, 2018 52.42 52.54 52.42 52.48 11,371 +0.17(+0.32%)
May 31, 2018 52.23 52.31 52.19 52.31 2,189 -0.08(-0.15%)
May 30, 2018 51.96 52.42 51.96 52.39 8,131 +0.87(+1.70%)
May 29, 2018 51.66 51.72 51.51 51.52 6,538 -0.43(-0.82%)
May 25, 2018 51.94 51.94 51.94 0 +0.07(+0.13%)
May 24, 2018 52.02 52.05 51.81 51.87 7,449 -0.01(-0.02%)
May 23, 2018 51.53 51.94 51.53 51.88 10,658 +0.14(+0.27%)
May 22, 2018 51.71 51.74 51.71 51.74 2,040 +0.07(+0.15%)
May 21, 2018 51.40 51.67 51.33 51.67 3,151 +0.52(+1.03%)
May 18, 2018 51.17 51.17 51.03 51.14 10,646 -0.07(-0.13%)
May 17, 2018 51.31 51.33 51.21 51.21 8,939 -0.17(-0.32%)
May 16, 2018 51.38 51.42 51.38 51.38 1,884 -0.08(-0.15%)
May 15, 2018 51.74 51.74 51.45 51.45 2,468 -0.86(-1.64%)
May 14, 2018 52.40 52.41 52.31 52.31 14,745 -0.14(-0.27%)
May 11, 2018 52.52 52.57 52.43 52.45 6,910 +0.04(+0.08%)
May 10, 2018 52.22 52.42 52.21 52.41 8,989 +0.33(+0.62%)
May 09, 2018 51.84 52.08 51.77 52.08 24,728 +0.31(+0.60%)
May 08, 2018 51.82 51.83 51.73 51.77 5,306 -0.12(-0.22%)
May 07, 2018 51.63 51.92 51.63 51.89 7,550 +0.16(+0.31%)
May 04, 2018 51.38 51.82 51.38 51.73 13,198 +0.18(+0.36%)
May 03, 2018 51.44 51.55 51.30 51.55 2,671 +0.08(+0.16%)
May 02, 2018 51.57 51.57 51.41 51.47 4,359 -0.16(-0.31%)
May 01, 2018 51.41 51.62 51.30 51.62 7,258 +0.23(+0.44%)
Apr 30, 2018 51.71 51.71 51.40 51.40 20,867 -0.10(-0.20%)
Apr 27, 2018 51.13 51.55 51.13 51.50 4,045 +0.63(+1.24%)
Apr 26, 2018 50.73 50.88 50.73 50.88 12,624 +0.39(+0.78%)
Apr 25, 2018 50.40 50.52 50.26 50.48 8,251 +0.09(+0.18%)
Apr 24, 2018 50.59 50.69 50.39 50.39 5,858 -0.08(-0.16%)
Apr 23, 2018 50.59 50.65 50.41 50.47 6,316 -0.19(-0.37%)
Apr 20, 2018 50.93 50.93 50.62 50.66 1,604 -0.22(-0.43%)
Apr 19, 2018 50.80 50.91 50.80 50.88 3,921 -0.71(-1.37%)
Apr 18, 2018 51.51 51.67 51.51 51.58 7,384 +0.19(+0.37%)
Apr 17, 2018 51.33 51.46 51.33 51.39 2,130 +0.41(+0.81%)
Apr 16, 2018 50.80 50.98 50.80 50.98 8,446 +0.23(+0.45%)
Apr 13, 2018 50.75 50.85 50.68 50.75 3,169 +0.13(+0.26%)
Apr 12, 2018 50.66 50.66 50.57 50.62 1,994 -0.13(-0.26%)
Apr 11, 2018 50.53 50.81 50.53 50.75 1,934 +0.06(+0.12%)
Apr 10, 2018 50.68 50.78 50.62 50.69 5,642 -0.04(-0.09%)
Apr 09, 2018 50.66 50.79 50.52 50.74 12,753 +0.36(+0.71%)
Apr 06, 2018 50.63 50.86 50.28 50.38 10,374 -0.33(-0.65%)
Apr 05, 2018 50.65 50.71 50.48 50.71 7,563 +0.05(+0.10%)
Apr 04, 2018 49.93 50.67 49.93 50.66 11,987 +0.41(+0.82%)
Apr 03, 2018 49.86 50.25 49.83 50.25 11,879 +0.52(+1.04%)
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.