Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.36 +0.57 (+1.06%)
Streaming Delayed Price Updated: 11:08 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.88 52.96 52.85 52.96 8,472 -0.09(-0.18%)
Jul 28, 2017 52.98 53.05 52.98 53.05 12,841 +0.09(+0.18%)
Jul 27, 2017 52.88 52.97 52.81 52.96 66,426 +0.18(+0.34%)
Jul 26, 2017 52.60 52.79 52.57 52.78 3,029 +0.26(+0.49%)
Jul 25, 2017 52.51 52.54 52.50 52.52 20,158 +0.08(+0.15%)
Jul 24, 2017 52.46 52.51 52.44 52.44 4,020 -0.16(-0.29%)
Jul 21, 2017 52.56 52.61 52.40 52.60 26,717 +0.03(+0.05%)
Jul 20, 2017 52.63 52.69 52.54 52.57 86,077 -0.11(-0.21%)
Jul 19, 2017 52.42 52.69 52.42 52.68 18,287 +0.49(+0.94%)
Jul 18, 2017 52.30 52.30 52.12 52.19 8,425 +0.21(+0.40%)
Jul 17, 2017 51.80 52.04 50.96 51.98 5,324 +0.19(+0.37%)
Jul 14, 2017 51.60 51.81 51.60 51.79 46,419 +0.49(+0.96%)
Jul 13, 2017 51.37 51.37 51.29 51.30 2,924 +0.03(+0.07%)
Jul 12, 2017 51.06 51.27 51.06 51.26 1,985 +0.41(+0.81%)
Jul 11, 2017 50.72 50.85 50.72 50.85 2,430 -0.12(-0.24%)
Jul 10, 2017 51.20 51.20 50.97 50.97 7,182 -0.07(-0.14%)
Jul 07, 2017 50.95 51.11 50.82 51.05 8,718 +0.17(+0.34%)
Jul 06, 2017 51.24 51.24 50.87 50.87 5,109 -0.66(-1.27%)
Jul 05, 2017 51.61 51.61 51.43 51.53 5,165 -0.18(-0.35%)
Jul 03, 2017 51.36 51.71 51.36 51.71 3,463 +0.13(+0.25%)
Jun 30, 2017 51.47 51.58 51.47 51.58 3,863 -0.01(-0.02%)
Jun 29, 2017 51.77 51.77 51.51 51.59 6,798 -0.31(-0.60%)
Jun 28, 2017 51.91 51.95 51.88 51.90 4,480 +0.15(+0.28%)
Jun 27, 2017 51.98 52.04 51.75 51.75 12,658 -0.45(-0.86%)
Jun 26, 2017 52.23 52.23 52.13 52.20 18,529 +0.12(+0.23%)
Jun 23, 2017 52.23 52.23 52.02 52.08 2,098 +0.09(+0.17%)
Jun 22, 2017 51.85 52.06 51.84 51.99 5,930 +0.04(+0.08%)
Jun 21, 2017 52.05 52.09 51.79 51.95 6,979 -0.15(-0.28%)
Jun 20, 2017 52.24 52.24 51.98 52.10 5,690 -0.50(-0.95%)
Jun 19, 2017 52.47 52.60 52.42 52.60 10,857 +0.06(+0.12%)
Jun 16, 2017 52.43 52.53 52.39 52.53 1,657 +0.14(+0.26%)
Jun 15, 2017 52.17 52.43 52.16 52.40 8,846 -0.03(-0.07%)
Jun 14, 2017 52.57 52.57 52.42 52.43 8,242 +0.20(+0.38%)
Jun 13, 2017 53.06 53.06 52.16 52.23 8,790 +0.30(+0.58%)
Jun 12, 2017 52.01 52.01 51.86 51.94 1,587 +0.09(+0.18%)
Jun 09, 2017 51.97 51.97 51.60 51.84 10,145 +0.15(+0.29%)
Jun 08, 2017 51.54 51.71 51.54 51.69 3,957 -0.06(-0.13%)
Jun 07, 2017 51.76 51.82 51.71 51.76 12,377 -0.03(-0.07%)
Jun 06, 2017 52.69 52.69 51.70 51.79 5,606 -0.10(-0.20%)
Jun 05, 2017 52.31 52.31 51.79 51.89 2,508 +0.01(+0.01%)
Jun 02, 2017 51.63 51.88 51.63 51.88 7,473 +0.47(+0.91%)
Jun 01, 2017 51.17 51.41 51.15 51.41 9,283 +0.42(+0.82%)
May 31, 2017 51.05 51.05 50.81 50.99 25,587 +0.05(+0.10%)
May 30, 2017 51.33 51.33 50.94 50.94 11,863 +0.00(+0.00%)
May 26, 2017 50.97 50.99 50.85 50.94 9,426 -0.12(-0.24%)
May 25, 2017 52.00 52.00 51.05 51.07 4,195 -0.02(-0.04%)
May 24, 2017 50.97 51.10 50.96 51.09 12,270 +0.17(+0.34%)
May 23, 2017 50.89 50.95 50.88 50.92 20,589 +0.09(+0.17%)
May 22, 2017 50.75 50.87 50.75 50.83 4,689 +0.15(+0.30%)
May 19, 2017 50.42 50.84 50.42 50.68 22,323 +0.23(+0.46%)
May 18, 2017 49.58 50.45 49.58 50.45 4,682 +0.27(+0.55%)
May 17, 2017 50.25 50.32 50.17 50.17 12,533 -0.10(-0.20%)
May 16, 2017 50.26 50.34 50.19 50.28 12,547 -0.10(-0.20%)
May 15, 2017 50.59 50.59 50.38 50.38 7,653 +0.21(+0.41%)
May 12, 2017 50.31 50.31 50.09 50.17 32,520 -0.04(-0.09%)
May 11, 2017 50.03 50.23 49.99 50.22 5,376 -0.15(-0.31%)
May 10, 2017 51.05 51.05 50.31 50.37 14,936 +0.19(+0.37%)
May 09, 2017 50.14 50.29 50.12 50.18 7,550 -0.09(-0.18%)
May 08, 2017 50.27 50.30 50.16 50.27 4,119 -0.17(-0.34%)
May 05, 2017 50.22 50.45 50.22 50.45 15,843 +0.36(+0.71%)
May 04, 2017 50.62 50.62 49.86 50.09 53,154 -0.12(-0.24%)
May 03, 2017 50.36 50.36 50.20 50.21 2,628 -0.33(-0.65%)
May 02, 2017 50.68 50.68 50.54 50.54 23,171 +0.03(+0.07%)
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.