Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.51 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 54.97 54.84 2,340 +0.13(+0.24%)
Jun 28, 2018 54.42 54.72 54.35 54.71 3,153 +0.28(+0.52%)
Jun 27, 2018 54.76 54.80 54.41 54.42 13,791 -0.47(-0.85%)
Jun 26, 2018 54.74 54.89 54.74 54.89 2,316 +0.26(+0.48%)
Jun 25, 2018 54.73 54.82 54.49 54.63 6,159 -0.26(-0.48%)
Jun 22, 2018 54.90 55.00 54.89 54.89 4,928 +0.29(+0.54%)
Jun 21, 2018 54.71 54.71 54.60 54.60 1,583 -0.14(-0.25%)
Jun 20, 2018 54.63 54.84 54.63 54.73 5,392 +0.30(+0.55%)
Jun 19, 2018 54.41 54.53 54.37 54.43 6,915 -0.26(-0.47%)
Jun 18, 2018 54.67 54.79 54.64 54.69 2,203 -0.19(-0.35%)
Jun 15, 2018 55.00 54.85 54.88 7,961 -0.12(-0.21%)
Jun 14, 2018 54.97 55.01 54.93 55.00 7,495 +0.07(+0.13%)
Jun 13, 2018 55.45 55.45 54.93 54.93 5,836 -0.52(-0.93%)
Jun 12, 2018 55.38 55.47 55.38 55.45 5,484 +0.01(+0.02%)
Jun 11, 2018 55.49 55.49 55.44 55.44 1,546 -0.10(-0.18%)
Jun 08, 2018 55.47 55.57 55.47 55.54 2,606 +0.05(+0.10%)
Jun 07, 2018 55.59 55.63 55.45 55.48 9,381 -0.09(-0.16%)
Jun 06, 2018 55.53 55.57 30,021 +0.10(+0.17%)
Jun 05, 2018 55.59 55.59 55.43 55.47 5,529 +0.01(+0.01%)
Jun 04, 2018 55.22 55.46 55.22 55.46 9,419 +0.51(+0.94%)
Jun 01, 2018 54.88 55.01 54.88 54.95 10,861 +0.18(+0.32%)
May 31, 2018 54.69 54.77 54.64 54.77 2,090 -0.08(-0.15%)
May 30, 2018 54.40 54.89 54.40 54.85 7,766 +0.92(+1.70%)
May 29, 2018 54.09 54.15 53.93 53.94 6,245 -0.44(-0.82%)
May 25, 2018 54.38 54.38 54.38 0 +0.07(+0.13%)
May 24, 2018 54.47 54.50 54.24 54.31 7,115 -0.01(-0.02%)
May 23, 2018 53.95 54.38 53.95 54.32 10,180 +0.15(+0.27%)
May 22, 2018 54.14 54.17 54.14 54.17 1,948 +0.08(+0.15%)
May 21, 2018 53.81 54.09 53.74 54.09 3,010 +0.55(+1.03%)
May 18, 2018 53.57 53.57 53.42 53.54 10,169 -0.07(-0.13%)
May 17, 2018 53.72 53.74 53.61 53.61 8,537 -0.17(-0.32%)
May 16, 2018 53.80 53.83 53.79 53.79 1,799 -0.08(-0.15%)
May 15, 2018 54.17 54.17 53.87 53.87 2,358 -0.90(-1.64%)
May 14, 2018 54.86 54.87 54.77 54.77 14,083 -0.15(-0.27%)
May 11, 2018 54.99 55.04 54.90 54.91 6,600 +0.04(+0.08%)
May 10, 2018 54.67 54.89 54.66 54.87 8,586 +0.34(+0.62%)
May 09, 2018 54.28 54.53 54.21 54.53 23,619 +0.32(+0.60%)
May 08, 2018 54.25 54.27 54.16 54.21 5,067 -0.12(-0.22%)
May 07, 2018 54.06 54.36 54.06 54.33 7,211 +0.17(+0.31%)
May 04, 2018 53.80 54.25 53.80 54.16 12,606 +0.19(+0.36%)
May 03, 2018 53.86 53.97 53.71 53.97 2,551 +0.09(+0.16%)
May 02, 2018 53.99 53.99 53.82 53.88 4,163 -0.17(-0.31%)
May 01, 2018 53.82 54.05 53.71 54.05 6,933 +0.24(+0.44%)
Apr 30, 2018 54.14 54.14 53.81 53.81 19,931 -0.11(-0.20%)
Apr 27, 2018 53.53 53.97 53.53 53.92 3,864 +0.66(+1.24%)
Apr 26, 2018 53.11 53.27 53.11 53.27 12,058 +0.41(+0.78%)
Apr 25, 2018 52.77 52.89 52.62 52.86 7,881 +0.10(+0.18%)
Apr 24, 2018 52.97 53.07 52.76 52.76 5,595 -0.08(-0.16%)
Apr 23, 2018 52.96 53.03 52.78 52.84 6,033 -0.20(-0.37%)
Apr 20, 2018 53.33 53.33 53.00 53.04 1,532 -0.23(-0.43%)
Apr 19, 2018 53.19 53.30 53.19 53.27 3,745 -0.74(-1.37%)
Apr 18, 2018 53.93 54.09 53.93 54.01 7,053 +0.20(+0.37%)
Apr 17, 2018 53.74 53.88 53.74 53.81 2,034 +0.43(+0.81%)
Apr 16, 2018 53.19 53.38 53.19 53.37 8,067 +0.24(+0.45%)
Apr 13, 2018 53.13 53.24 53.06 53.13 3,027 +0.14(+0.26%)
Apr 12, 2018 53.04 53.04 52.94 52.99 1,905 -0.14(-0.26%)
Apr 11, 2018 52.90 53.20 52.90 53.13 1,847 +0.06(+0.11%)
Apr 10, 2018 53.06 53.17 53.00 53.07 5,388 -0.05(-0.09%)
Apr 09, 2018 53.04 53.18 52.89 53.12 12,181 +0.37(+0.71%)
Apr 06, 2018 53.00 53.25 52.65 52.75 9,908 -0.34(-0.65%)
Apr 05, 2018 53.03 53.09 52.86 53.09 7,224 +0.05(+0.10%)
Apr 04, 2018 52.28 53.05 52.28 53.04 11,449 +0.43(+0.82%)
Apr 03, 2018 52.20 52.61 52.17 52.61 11,346 +0.54(+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.