Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.57 58.57 58.46 58.49 9,369 +0.09(+0.15%)
Aug 29, 2019 58.46 58.53 58.38 58.40 5,448 +0.20(+0.35%)
Aug 28, 2019 57.98 58.24 57.98 58.20 11,386 +0.16(+0.27%)
Aug 27, 2019 58.28 58.39 58.04 58.04 12,898 -0.05(-0.08%)
Aug 26, 2019 57.99 58.14 57.76 58.09 8,744 +0.51(+0.88%)
Aug 23, 2019 58.39 58.39 57.58 57.58 13,447 -0.87(-1.49%)
Aug 22, 2019 58.21 58.46 58.04 58.46 18,029 +0.18(+0.31%)
Aug 21, 2019 58.35 58.40 58.24 58.28 6,033 +0.23(+0.39%)
Aug 20, 2019 58.24 58.44 58.05 58.05 10,700 -0.31(-0.53%)
Aug 19, 2019 58.16 58.37 58.16 58.36 5,860 +0.48(+0.84%)
Aug 16, 2019 57.44 57.96 57.44 57.87 12,896 +0.78(+1.37%)
Aug 15, 2019 56.87 57.22 56.87 57.09 16,746 +0.54(+0.95%)
Aug 14, 2019 56.99 57.02 56.56 56.56 16,026 -0.69(-1.20%)
Aug 13, 2019 57.21 57.45 57.19 57.25 28,132 -0.11(-0.19%)
Aug 12, 2019 57.45 57.52 57.22 57.36 32,852 -0.36(-0.63%)
Aug 09, 2019 57.74 57.74 57.41 57.72 67,127 -0.11(-0.19%)
Aug 08, 2019 57.30 57.83 57.13 57.83 7,702 +0.80(+1.40%)
Aug 07, 2019 56.65 57.36 56.51 57.03 55,108 +0.27(+0.48%)
Aug 06, 2019 56.58 56.85 56.58 56.76 14,567 +0.43(+0.76%)
Aug 05, 2019 57.09 57.09 56.33 56.33 6,266 -1.31(-2.27%)
Aug 02, 2019 57.59 57.70 57.57 57.64 7,605 +0.17(+0.30%)
Aug 01, 2019 57.73 58.00 57.46 57.46 6,692 -0.32(-0.55%)
Jul 31, 2019 58.18 58.22 57.76 57.78 4,295 -0.39(-0.67%)
Jul 30, 2019 58.06 58.41 58.05 58.17 3,445 -0.08(-0.14%)
Jul 29, 2019 58.14 58.48 58.14 58.25 18,211 +0.00(+0.00%)
Jul 26, 2019 58.11 58.26 58.06 58.25 6,613 +0.19(+0.33%)
Jul 25, 2019 58.24 58.24 58.05 58.06 22,373 -0.32(-0.54%)
Jul 24, 2019 58.39 58.40 58.23 58.38 7,555 +0.01(+0.02%)
Jul 23, 2019 57.98 58.38 57.89 58.37 9,138 +0.49(+0.84%)
Jul 22, 2019 57.84 58.03 57.84 57.88 10,394 -0.18(-0.31%)
Jul 19, 2019 58.76 58.76 58.06 58.06 9,148 -0.75(-1.27%)
Jul 18, 2019 58.45 58.86 58.43 58.81 9,691 +0.26(+0.44%)
Jul 17, 2019 58.85 58.85 58.40 58.55 8,595 -0.06(-0.11%)
Jul 16, 2019 58.71 58.73 58.62 58.62 7,251 -0.17(-0.29%)
Jul 15, 2019 58.82 58.95 58.78 58.79 9,016 -0.06(-0.09%)
Jul 12, 2019 58.91 58.94 58.78 58.84 17,415 +0.00(+0.00%)
Jul 11, 2019 59.36 59.36 58.70 58.84 6,714 -0.44(-0.73%)
Jul 10, 2019 59.14 59.32 59.09 59.28 3,323 +0.19(+0.32%)
Jul 09, 2019 58.75 59.09 58.75 59.09 16,073 +0.07(+0.13%)
Jul 08, 2019 58.87 59.02 58.87 59.02 4,200 +0.05(+0.08%)
Jul 05, 2019 58.83 58.97 58.40 58.97 3,968 +0.07(+0.12%)
Jul 03, 2019 58.67 59.02 58.67 58.90 15,541 +0.68(+1.17%)
Jul 02, 2019 57.73 58.29 57.73 58.22 10,749 +0.61(+1.06%)
Jul 01, 2019 57.91 57.94 57.31 57.61 7,376 +0.04(+0.06%)
Jun 28, 2019 57.29 57.73 57.29 57.57 13,116 +0.27(+0.47%)
Jun 27, 2019 56.98 57.35 56.98 57.30 8,973 +0.23(+0.40%)
Jun 26, 2019 57.16 57.41 57.05 57.08 3,415 -0.69(-1.19%)
Jun 25, 2019 58.34 58.51 57.76 57.76 16,351 -0.43(-0.73%)
Jun 24, 2019 58.41 58.41 58.13 58.19 28,969 -0.13(-0.22%)
Jun 21, 2019 58.29 58.43 58.21 58.32 22,926 -0.51(-0.86%)
Jun 20, 2019 58.89 58.92 58.80 58.82 15,990 +0.36(+0.62%)
Jun 19, 2019 58.23 58.62 58.05 58.46 25,180 +0.17(+0.29%)
Jun 18, 2019 58.50 58.69 58.19 58.29 21,142 +0.17(+0.29%)
Jun 17, 2019 57.96 58.12 57.96 58.12 21,006 +0.31(+0.54%)
Jun 14, 2019 57.98 57.98 57.73 57.81 7,779 -0.06(-0.10%)
Jun 13, 2019 57.81 57.91 57.75 57.87 6,812 +0.32(+0.56%)
Jun 12, 2019 57.60 57.73 57.54 57.55 10,690 -0.26(-0.45%)
Jun 11, 2019 57.89 57.89 57.55 57.81 30,082 +0.14(+0.25%)
Jun 10, 2019 57.65 57.81 57.62 57.66 36,402 -0.01(-0.02%)
Jun 07, 2019 57.82 57.97 57.67 57.67 6,890 +0.19(+0.33%)
Jun 06, 2019 57.38 57.56 57.23 57.48 7,982 +0.20(+0.35%)
Jun 05, 2019 56.75 57.28 56.73 57.28 14,439 +0.71(+1.26%)
Jun 04, 2019 56.68 56.68 56.21 56.57 10,498 -0.00(-0.01%)
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.