Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 55.57 55.60 55.17 55.19 4,497 -0.37(-0.67%)
Jul 30, 2019 55.46 55.79 55.45 55.56 3,607 -0.08(-0.14%)
Jul 29, 2019 55.54 55.86 55.54 55.64 19,067 +0.00(+0.00%)
Jul 26, 2019 55.51 55.65 55.46 55.64 6,924 +0.18(+0.33%)
Jul 25, 2019 55.62 55.62 55.45 55.46 23,424 -0.30(-0.54%)
Jul 24, 2019 55.77 55.78 55.61 55.76 7,910 +0.01(+0.02%)
Jul 23, 2019 55.38 55.76 55.29 55.75 9,568 +0.47(+0.84%)
Jul 22, 2019 55.24 55.42 55.24 55.28 10,882 -0.17(-0.31%)
Jul 19, 2019 56.12 56.12 55.46 55.46 9,578 -0.72(-1.27%)
Jul 18, 2019 55.83 56.21 55.81 56.17 10,146 +0.25(+0.44%)
Jul 17, 2019 56.21 56.21 55.78 55.93 8,999 -0.06(-0.11%)
Jul 16, 2019 56.07 56.10 55.99 55.99 7,592 -0.16(-0.29%)
Jul 15, 2019 56.18 56.30 56.14 56.15 9,440 -0.05(-0.09%)
Jul 12, 2019 56.26 56.30 56.14 56.20 18,233 +0.00(+0.00%)
Jul 11, 2019 56.70 56.70 56.06 56.20 7,030 -0.42(-0.73%)
Jul 10, 2019 56.49 56.66 56.44 56.62 3,479 +0.18(+0.32%)
Jul 09, 2019 56.12 56.44 56.12 56.44 16,828 +0.07(+0.13%)
Jul 08, 2019 56.23 56.37 56.23 56.37 4,398 +0.04(+0.08%)
Jul 05, 2019 56.19 56.32 55.78 56.32 4,154 +0.07(+0.12%)
Jul 03, 2019 56.04 56.37 56.04 56.25 16,271 +0.65(+1.17%)
Jul 02, 2019 55.14 55.67 55.14 55.60 11,254 +0.58(+1.06%)
Jul 01, 2019 55.31 55.34 54.74 55.02 7,722 +0.03(+0.06%)
Jun 28, 2019 54.72 55.14 54.72 54.99 13,733 +0.26(+0.48%)
Jun 27, 2019 54.43 54.78 54.43 54.73 9,395 +0.22(+0.40%)
Jun 26, 2019 54.59 54.83 54.49 54.51 3,576 -0.66(-1.19%)
Jun 25, 2019 55.73 55.88 55.17 55.17 17,120 -0.41(-0.73%)
Jun 24, 2019 55.79 55.79 55.52 55.58 30,330 -0.12(-0.22%)
Jun 21, 2019 55.67 55.81 55.60 55.70 24,004 -0.48(-0.86%)
Jun 20, 2019 56.25 56.28 56.17 56.18 16,741 +0.34(+0.62%)
Jun 19, 2019 55.62 55.99 55.44 55.84 26,363 +0.16(+0.29%)
Jun 18, 2019 55.87 56.05 55.58 55.68 22,135 +0.16(+0.29%)
Jun 17, 2019 55.36 55.51 55.36 55.51 21,993 +0.30(+0.54%)
Jun 14, 2019 55.38 55.38 55.14 55.22 8,144 -0.05(-0.10%)
Jun 13, 2019 55.21 55.31 55.16 55.27 7,132 +0.31(+0.56%)
Jun 12, 2019 55.01 55.13 54.95 54.96 11,192 -0.25(-0.45%)
Jun 11, 2019 55.29 55.29 54.96 55.21 31,496 +0.14(+0.25%)
Jun 10, 2019 55.07 55.21 55.03 55.07 38,113 -0.01(-0.02%)
Jun 07, 2019 55.22 55.37 55.08 55.08 7,213 +0.18(+0.33%)
Jun 06, 2019 54.81 54.98 54.66 54.90 8,357 +0.19(+0.35%)
Jun 05, 2019 54.21 54.71 54.18 54.71 15,117 +0.68(+1.26%)
Jun 04, 2019 54.13 54.13 53.69 54.03 10,991 -0.00(-0.01%)
Jun 03, 2019 53.85 54.04 53.73 54.04 8,943 +0.18(+0.34%)
May 31, 2019 53.55 54.03 53.42 53.85 13,613 +0.14(+0.26%)
May 30, 2019 53.73 53.82 53.68 53.72 6,497 -0.14(-0.26%)
May 29, 2019 54.26 54.26 53.78 53.85 5,181 -0.38(-0.70%)
May 28, 2019 54.71 54.73 54.23 54.23 24,120 -0.70(-1.28%)
May 24, 2019 55.05 55.05 54.87 54.94 4,421 +0.32(+0.58%)
May 23, 2019 54.40 54.62 54.37 54.62 18,952 +0.09(+0.16%)
May 22, 2019 54.59 54.71 54.52 54.53 43,958 -0.22(-0.41%)
May 21, 2019 54.77 54.82 54.72 54.76 3,706 +0.43(+0.79%)
May 20, 2019 54.71 54.78 54.29 54.33 77,953 -0.28(-0.52%)
May 17, 2019 54.63 54.68 54.52 54.61 9,308 -0.26(-0.47%)
May 16, 2019 54.67 54.98 54.67 54.87 12,620 +0.40(+0.74%)
May 15, 2019 54.34 54.58 54.34 54.46 8,237 +0.19(+0.35%)
May 14, 2019 54.38 54.39 54.22 54.28 6,644 +0.21(+0.38%)
May 13, 2019 54.01 54.16 53.89 54.07 9,645 -0.24(-0.44%)
May 10, 2019 54.05 54.36 53.88 54.31 9,075 +0.45(+0.83%)
May 09, 2019 53.62 53.89 53.51 53.86 18,364 +0.12(+0.22%)
May 08, 2019 54.06 54.06 53.74 53.74 22,695 -0.23(-0.43%)
May 07, 2019 54.51 54.51 53.81 53.97 12,770 -0.61(-1.12%)
May 06, 2019 54.40 54.58 54.40 54.58 5,590 -0.30(-0.55%)
May 03, 2019 54.60 54.89 54.58 54.89 5,352 +0.50(+0.92%)
May 02, 2019 54.47 54.77 54.35 54.39 16,109 -0.02(-0.03%)
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.