Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 53.30 53.30 53.30 0 -0.02(-0.03%)
Aug 30, 2018 53.42 53.53 53.26 53.32 13,932 -0.44(-0.82%)
Aug 29, 2018 53.57 53.81 53.57 53.76 7,996 +0.24(+0.45%)
Aug 28, 2018 53.23 53.52 53.23 53.52 8,817 +0.34(+0.64%)
Aug 27, 2018 53.14 53.21 53.11 53.18 8,504 +0.20(+0.38%)
Aug 24, 2018 52.71 52.99 52.71 52.98 13,223 +0.42(+0.79%)
Aug 23, 2018 52.88 52.88 52.56 52.56 8,361 -0.39(-0.74%)
Aug 22, 2018 53.06 53.06 52.89 52.95 8,987 -0.14(-0.27%)
Aug 21, 2018 53.23 53.23 53.04 53.10 15,418 -0.18(-0.33%)
Aug 20, 2018 53.26 53.40 53.22 53.28 7,891 +0.15(+0.29%)
Aug 17, 2018 52.65 53.16 52.65 53.12 2,479 +0.40(+0.75%)
Aug 16, 2018 52.45 52.73 52.45 52.73 3,203 +0.45(+0.86%)
Aug 15, 2018 52.03 52.28 52.01 52.28 3,707 -0.06(-0.12%)
Aug 14, 2018 52.20 52.37 52.20 52.34 6,395 +0.18(+0.35%)
Aug 13, 2018 52.28 52.32 52.04 52.16 9,775 -0.08(-0.16%)
Aug 10, 2018 52.54 52.54 52.20 52.24 11,806 -0.80(-1.52%)
Aug 09, 2018 53.02 53.05 53.00 53.05 1,685 +0.07(+0.13%)
Aug 08, 2018 53.11 53.12 52.98 52.98 13,817 -0.24(-0.45%)
Aug 07, 2018 53.44 53.44 53.19 53.22 13,604 +0.17(+0.31%)
Aug 06, 2018 53.06 53.17 53.06 53.06 4,386 -0.19(-0.35%)
Aug 03, 2018 53.18 53.24 53.12 53.24 15,348 +0.16(+0.30%)
Aug 02, 2018 52.81 53.12 52.81 53.08 28,354 +0.06(+0.11%)
Aug 01, 2018 52.97 53.05 52.81 53.02 10,494 -0.20(-0.38%)
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%)
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.