Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 52.93 53.35 52.93 53.22 11,969 +0.50(+0.94%)
Jul 30, 2018 52.73 52.78 52.68 52.73 4,238 -0.06(-0.11%)
Jul 27, 2018 53.21 53.21 52.73 52.78 10,625 -0.26(-0.50%)
Jul 26, 2018 53.02 53.23 53.02 53.05 117,727 -0.02(-0.03%)
Jul 25, 2018 52.66 53.07 52.66 53.06 83,210 +0.47(+0.90%)
Jul 24, 2018 52.56 52.51 52.59 31,422 +0.03(+0.05%)
Jul 23, 2018 52.58 52.62 52.45 52.56 4,337 -0.16(-0.30%)
Jul 20, 2018 52.95 52.95 52.72 52.72 3,569 -0.13(-0.24%)
Jul 19, 2018 52.55 52.92 52.55 52.85 7,716 +0.20(+0.39%)
Jul 18, 2018 52.69 52.73 52.54 52.65 4,551 -0.23(-0.43%)
Jul 17, 2018 53.03 53.08 52.85 52.88 5,828 -0.14(-0.26%)
Jul 16, 2018 53.16 53.16 52.96 53.01 4,800 -0.14(-0.27%)
Jul 13, 2018 53.27 53.31 53.12 53.16 12,537 -0.14(-0.25%)
Jul 12, 2018 53.19 53.29 53.16 53.29 126,105 +0.26(+0.49%)
Jul 11, 2018 53.32 53.32 53.01 53.03 3,658 -0.39(-0.73%)
Jul 10, 2018 53.42 53.52 53.37 53.42 6,500 -0.12(-0.22%)
Jul 09, 2018 53.72 53.72 53.39 53.54 5,890 -0.08(-0.16%)
Jul 06, 2018 53.29 53.62 53.29 53.62 29,546 +0.56(+1.06%)
Jul 05, 2018 53.00 53.09 52.94 53.06 5,603 +0.17(+0.31%)
Jul 03, 2018 52.89 52.89 52.89 0 +0.62(+1.18%)
Jul 02, 2018 52.41 52.48 52.10 52.28 65,894 -0.53(-1.00%)
Jun 29, 2018 52.93 52.80 2,430 +0.13(+0.24%)
Jun 28, 2018 52.40 52.69 52.33 52.67 3,275 +0.27(+0.52%)
Jun 27, 2018 52.73 52.77 52.39 52.40 14,323 -0.45(-0.85%)
Jun 26, 2018 52.71 52.85 52.71 52.85 2,406 +0.25(+0.48%)
Jun 25, 2018 52.70 52.78 52.47 52.60 6,396 -0.25(-0.48%)
Jun 22, 2018 52.86 52.95 52.85 52.85 5,118 +0.28(+0.54%)
Jun 21, 2018 52.67 52.67 52.57 52.57 1,644 -0.13(-0.25%)
Jun 20, 2018 52.60 52.80 52.60 52.70 5,600 +0.29(+0.55%)
Jun 19, 2018 52.39 52.51 52.36 52.41 7,181 -0.25(-0.47%)
Jun 18, 2018 52.64 52.76 52.61 52.66 2,288 -0.19(-0.35%)
Jun 15, 2018 52.96 52.81 52.85 8,268 -0.11(-0.21%)
Jun 14, 2018 52.93 52.97 52.89 52.96 7,785 +0.07(+0.13%)
Jun 13, 2018 53.39 53.39 52.89 52.89 6,061 -0.50(-0.93%)
Jun 12, 2018 53.32 53.41 53.32 53.39 5,695 +0.01(+0.02%)
Jun 11, 2018 53.43 53.43 53.38 53.38 1,606 -0.09(-0.18%)
Jun 08, 2018 53.41 53.50 53.41 53.47 2,707 +0.05(+0.10%)
Jun 07, 2018 53.53 53.57 53.39 53.42 9,743 -0.08(-0.16%)
Jun 06, 2018 53.47 53.50 31,179 +0.09(+0.17%)
Jun 05, 2018 53.52 53.52 53.37 53.41 5,743 +0.01(+0.01%)
Jun 04, 2018 53.17 53.40 53.17 53.40 9,782 +0.49(+0.94%)
Jun 01, 2018 52.84 52.97 52.84 52.91 11,280 +0.17(+0.32%)
May 31, 2018 52.66 52.74 52.61 52.74 2,171 -0.08(-0.15%)
May 30, 2018 52.38 52.85 52.38 52.82 8,066 +0.88(+1.70%)
May 29, 2018 52.08 52.14 51.93 51.93 6,486 -0.43(-0.82%)
May 25, 2018 52.36 52.36 52.36 0 +0.07(+0.13%)
May 24, 2018 52.45 52.47 52.23 52.29 7,389 -0.01(-0.02%)
May 23, 2018 51.95 52.36 51.95 52.30 10,573 +0.14(+0.27%)
May 22, 2018 52.13 52.16 52.13 52.16 2,023 +0.08(+0.15%)
May 21, 2018 51.82 52.08 51.74 52.08 3,126 +0.53(+1.03%)
May 18, 2018 51.58 51.58 51.44 51.56 10,561 -0.07(-0.13%)
May 17, 2018 51.72 51.75 51.62 51.62 8,867 -0.17(-0.32%)
May 16, 2018 51.80 51.83 51.79 51.79 1,869 -0.08(-0.15%)
May 15, 2018 52.16 52.16 51.87 51.87 2,448 -0.87(-1.64%)
May 14, 2018 52.82 52.83 52.73 52.73 14,627 -0.14(-0.27%)
May 11, 2018 52.95 53.00 52.86 52.87 6,855 +0.04(+0.08%)
May 10, 2018 52.64 52.85 52.63 52.83 8,917 +0.33(+0.62%)
May 09, 2018 52.26 52.50 52.19 52.50 24,530 +0.31(+0.60%)
May 08, 2018 52.24 52.25 52.15 52.19 5,263 -0.12(-0.22%)
May 07, 2018 52.05 52.34 52.05 52.31 7,489 +0.16(+0.31%)
May 04, 2018 51.80 52.24 51.80 52.15 13,092 +0.18(+0.36%)
May 03, 2018 51.86 51.97 51.72 51.97 2,650 +0.08(+0.16%)
May 02, 2018 51.98 51.98 51.82 51.88 4,324 -0.16(-0.31%)
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.