Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 61.58 61.88 61.55 61.78 7,299 +0.60(+0.98%)
Aug 30, 2017 61.01 61.18 61.00 61.18 29,263 -0.02(-0.03%)
Aug 29, 2017 61.22 61.25 61.16 61.20 9,021 +0.04(+0.07%)
Aug 28, 2017 61.49 61.49 61.11 61.16 9,253 -0.18(-0.30%)
Aug 25, 2017 61.25 61.46 61.15 61.34 9,393 +0.15(+0.25%)
Aug 24, 2017 61.39 61.45 61.19 61.19 27,039 -0.22(-0.36%)
Aug 23, 2017 61.13 61.48 61.13 61.41 11,889 +0.11(+0.18%)
Aug 22, 2017 61.19 61.42 61.19 61.30 8,103 +0.12(+0.20%)
Aug 21, 2017 60.92 61.18 60.92 61.18 3,822 +0.30(+0.49%)
Aug 18, 2017 61.00 61.00 60.78 60.88 9,319 -0.10(-0.16%)
Aug 17, 2017 61.47 61.48 60.98 60.98 10,129 -0.49(-0.80%)
Aug 16, 2017 61.49 61.63 61.46 61.47 89,229 +0.18(+0.29%)
Aug 15, 2017 61.15 61.32 61.09 61.29 84,842 -0.08(-0.13%)
Aug 14, 2017 60.80 61.39 60.80 61.37 4,798 +0.72(+1.19%)
Aug 11, 2017 60.72 60.72 60.56 60.65 24,229 -0.14(-0.23%)
Aug 10, 2017 61.06 61.06 60.79 60.79 8,397 -0.46(-0.75%)
Aug 09, 2017 61.48 61.48 61.16 61.25 11,178 -0.03(-0.05%)
Aug 08, 2017 61.55 61.55 61.27 61.28 6,609 -0.36(-0.58%)
Aug 07, 2017 61.70 61.70 61.60 61.64 5,212 -0.18(-0.29%)
Aug 04, 2017 61.82 61.92 61.78 61.82 8,863 +0.13(+0.21%)
Aug 03, 2017 61.66 61.86 61.65 61.69 2,604 +0.01(+0.02%)
Aug 02, 2017 61.79 61.90 61.65 61.68 6,497 -0.41(-0.66%)
Aug 01, 2017 61.95 62.13 61.88 62.09 21,587 +0.56(+0.91%)
Jul 31, 2017 61.44 61.53 61.41 61.53 7,292 -0.11(-0.18%)
Jul 28, 2017 61.56 61.64 61.56 61.64 11,052 +0.11(+0.18%)
Jul 27, 2017 61.44 61.54 61.36 61.53 57,172 +0.21(+0.34%)
Jul 26, 2017 61.11 61.33 61.08 61.32 2,607 +0.30(+0.49%)
Jul 25, 2017 61.01 61.04 61.00 61.02 17,350 +0.09(+0.15%)
Jul 24, 2017 60.96 61.01 60.93 60.93 3,460 -0.18(-0.29%)
Jul 21, 2017 61.07 61.13 60.88 61.11 22,995 +0.03(+0.05%)
Jul 20, 2017 61.15 61.22 61.04 61.08 74,085 -0.13(-0.21%)
Jul 19, 2017 60.91 61.22 60.91 61.21 15,740 +0.57(+0.94%)
Jul 18, 2017 60.77 60.77 60.56 60.64 7,252 +0.24(+0.40%)
Jul 17, 2017 60.19 60.46 59.21 60.40 4,583 +0.23(+0.37%)
Jul 14, 2017 59.95 60.20 59.95 60.17 39,952 +0.57(+0.96%)
Jul 13, 2017 59.68 59.68 59.59 59.60 2,517 +0.04(+0.07%)
Jul 12, 2017 59.32 59.56 59.32 59.56 1,709 +0.48(+0.81%)
Jul 11, 2017 58.93 59.08 58.93 59.08 2,092 -0.15(-0.24%)
Jul 10, 2017 59.49 59.49 59.23 59.23 6,182 -0.09(-0.14%)
Jul 07, 2017 59.20 59.38 59.05 59.31 7,504 +0.20(+0.34%)
Jul 06, 2017 59.53 59.53 59.11 59.11 4,398 -0.76(-1.27%)
Jul 05, 2017 59.97 59.97 59.75 59.87 4,446 -0.21(-0.35%)
Jul 03, 2017 59.67 60.08 59.67 60.08 2,981 +0.15(+0.25%)
Jun 30, 2017 59.80 59.93 59.80 59.93 3,325 -0.01(-0.02%)
Jun 29, 2017 60.15 60.15 59.85 59.94 5,851 -0.36(-0.60%)
Jun 28, 2017 60.31 60.36 60.28 60.30 3,856 +0.17(+0.28%)
Jun 27, 2017 60.40 60.46 60.13 60.13 10,895 -0.52(-0.86%)
Jun 26, 2017 60.69 60.69 60.56 60.65 15,948 +0.14(+0.23%)
Jun 23, 2017 60.68 60.68 60.44 60.51 1,806 +0.10(+0.17%)
Jun 22, 2017 60.24 60.49 60.23 60.41 5,104 +0.05(+0.08%)
Jun 21, 2017 60.48 60.52 60.17 60.36 6,007 -0.17(-0.28%)
Jun 20, 2017 60.70 60.70 60.39 60.53 4,898 -0.58(-0.95%)
Jun 19, 2017 60.96 61.11 60.91 61.11 9,345 -0.35(-0.57%)
Jun 16, 2017 61.34 61.46 61.30 61.46 1,417 +0.16(+0.26%)
Jun 15, 2017 61.04 61.34 61.02 61.30 7,562 -0.04(-0.07%)
Jun 14, 2017 61.50 61.50 61.33 61.34 7,045 +0.23(+0.38%)
Jun 13, 2017 62.08 62.08 61.02 61.11 7,514 +0.35(+0.58%)
Jun 12, 2017 60.85 60.85 60.67 60.76 1,357 +0.11(+0.18%)
Jun 09, 2017 60.80 60.80 60.37 60.65 8,672 +0.18(+0.29%)
Jun 08, 2017 60.30 60.50 60.30 60.47 3,383 -0.08(-0.13%)
Jun 07, 2017 60.56 60.63 60.50 60.55 10,580 -0.04(-0.07%)
Jun 06, 2017 61.64 61.64 60.48 60.59 4,792 -0.12(-0.20%)
Jun 05, 2017 61.20 61.20 60.59 60.71 2,144 +0.01(+0.01%)
Jun 02, 2017 60.40 60.70 60.40 60.70 6,388 +0.55(+0.91%)
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.