Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

51.69 -0.94 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.15 63.63 63.15 63.46 11,900 +0.30(+0.47%)
Jun 27, 2019 62.81 63.22 62.81 63.16 8,141 +0.25(+0.40%)
Jun 26, 2019 63.00 63.28 62.88 62.91 3,099 -0.76(-1.19%)
Jun 25, 2019 64.31 64.49 63.67 63.67 14,835 -0.47(-0.73%)
Jun 24, 2019 64.38 64.38 64.08 64.14 26,282 -0.14(-0.22%)
Jun 21, 2019 64.25 64.41 64.16 64.28 20,800 -1.09(-1.67%)
Jun 20, 2019 65.45 65.48 65.35 65.37 14,389 +0.40(+0.62%)
Jun 19, 2019 64.71 65.15 64.51 64.97 22,659 +0.19(+0.29%)
Jun 18, 2019 65.01 65.22 64.67 64.78 19,025 +0.19(+0.29%)
Jun 17, 2019 64.41 64.59 64.41 64.59 18,903 +0.35(+0.54%)
Jun 14, 2019 64.43 64.43 64.16 64.24 7,000 -0.06(-0.10%)
Jun 13, 2019 64.24 64.35 64.18 64.31 6,130 +0.36(+0.56%)
Jun 12, 2019 64.01 64.15 63.94 63.95 9,620 -0.29(-0.45%)
Jun 11, 2019 64.33 64.33 63.95 64.24 27,070 +0.16(+0.25%)
Jun 10, 2019 64.07 64.24 64.03 64.08 32,757 -0.01(-0.02%)
Jun 07, 2019 64.25 64.42 64.09 64.09 6,200 +0.21(+0.33%)
Jun 06, 2019 63.77 63.97 63.60 63.88 7,183 +0.22(+0.35%)
Jun 05, 2019 63.07 63.66 63.04 63.66 12,993 +0.79(+1.26%)
Jun 04, 2019 62.98 62.98 62.47 62.87 9,447 -0.00(-0.01%)
Jun 03, 2019 62.65 62.87 62.52 62.87 7,687 +0.21(+0.34%)
May 31, 2019 62.30 62.86 62.15 62.66 11,700 +0.16(+0.26%)
May 30, 2019 62.51 62.62 62.46 62.50 5,584 -0.16(-0.26%)
May 29, 2019 63.13 63.13 62.58 62.66 4,453 -0.44(-0.70%)
May 28, 2019 63.66 63.68 63.10 63.10 20,731 -0.82(-1.28%)
May 24, 2019 64.05 64.05 63.84 63.92 3,800 +0.37(+0.58%)
May 23, 2019 63.30 63.55 63.26 63.55 16,289 +0.10(+0.16%)
May 22, 2019 63.52 63.65 63.44 63.45 37,781 -0.26(-0.41%)
May 21, 2019 63.72 63.78 63.67 63.71 3,186 +0.50(+0.79%)
May 20, 2019 63.65 63.74 63.17 63.21 66,999 -0.33(-0.52%)
May 17, 2019 63.56 63.62 63.44 63.54 8,000 -0.30(-0.47%)
May 16, 2019 63.61 63.97 63.61 63.84 10,847 +0.47(+0.74%)
May 15, 2019 63.22 63.50 63.22 63.37 7,080 +0.22(+0.35%)
May 14, 2019 63.27 63.28 63.08 63.15 5,711 +0.24(+0.38%)
May 13, 2019 62.84 63.01 62.70 62.91 8,290 -0.28(-0.44%)
May 10, 2019 62.89 63.25 62.69 63.19 7,800 +0.52(+0.83%)
May 09, 2019 62.39 62.71 62.26 62.67 15,784 +0.14(+0.22%)
May 08, 2019 62.90 62.90 62.53 62.53 19,506 -0.27(-0.43%)
May 07, 2019 63.42 63.42 62.61 62.80 10,976 -0.71(-1.12%)
May 06, 2019 63.29 63.51 63.29 63.51 4,805 -0.35(-0.55%)
May 03, 2019 63.53 63.86 63.50 63.86 4,600 +0.58(+0.92%)
May 02, 2019 63.38 63.73 63.24 63.28 13,846 -0.02(-0.03%)
May 01, 2019 63.68 63.80 63.22 63.30 48,977 -0.02(-0.03%)
Apr 30, 2019 63.05 63.38 62.89 63.32 8,078 +0.22(+0.35%)
Apr 29, 2019 63.41 63.44 63.10 63.10 9,745 -0.41(-0.65%)
Apr 26, 2019 63.34 63.58 63.26 63.51 8,600 +0.30(+0.47%)
Apr 25, 2019 63.08 63.23 63.07 63.21 1,875 +0.11(+0.18%)
Apr 24, 2019 62.85 63.25 62.85 63.10 2,154 +0.28(+0.45%)
Apr 23, 2019 62.79 62.93 62.71 62.82 8,420 +0.49(+0.79%)
Apr 22, 2019 62.74 62.74 62.05 62.33 5,502 -0.49(-0.78%)
Apr 18, 2019 62.59 62.92 62.59 62.82 9,800 +0.23(+0.36%)
Apr 17, 2019 63.05 63.05 62.50 62.59 6,207 -0.56(-0.89%)
Apr 16, 2019 63.79 63.79 63.10 63.15 6,521 -0.69(-1.09%)
Apr 15, 2019 64.10 64.10 63.76 63.84 4,154 -0.35(-0.54%)
Apr 12, 2019 64.02 64.19 63.84 64.19 4,600 +0.34(+0.53%)
Apr 11, 2019 63.95 63.95 63.68 63.85 6,912 -0.17(-0.27%)
Apr 10, 2019 63.63 64.02 63.63 64.02 8,752 +0.62(+0.98%)
Apr 09, 2019 63.65 63.65 63.37 63.40 43,580 -0.47(-0.74%)
Apr 08, 2019 63.93 63.93 63.74 63.87 4,922 -0.25(-0.39%)
Apr 05, 2019 63.93 64.12 63.90 64.12 5,700 +0.09(+0.14%)
Apr 04, 2019 64.06 64.06 63.88 64.03 5,094 -0.20(-0.31%)
Apr 03, 2019 64.26 64.39 64.18 64.23 4,163 +0.07(+0.11%)
Apr 02, 2019 64.01 64.16 63.78 64.16 14,161 +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.