Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 53.71 54.01 53.71 54.01 13,962 +0.13(+0.25%)
Sep 27, 2018 53.85 54.08 53.85 53.88 12,926 -0.08(-0.15%)
Sep 26, 2018 54.16 54.19 53.96 53.96 29,272 -0.01(-0.02%)
Sep 25, 2018 54.16 54.21 53.97 53.97 12,729 +0.00(+0.00%)
Sep 24, 2018 54.44 54.44 53.97 53.97 2,513 -0.53(-0.98%)
Sep 21, 2018 54.63 54.68 54.50 54.50 49,210 -0.26(-0.48%)
Sep 20, 2018 54.48 54.76 54.42 54.76 15,420 +0.34(+0.63%)
Sep 19, 2018 54.73 54.74 54.42 54.42 3,463 -0.50(-0.91%)
Sep 18, 2018 54.92 54.99 54.88 54.92 4,633 +0.19(+0.35%)
Sep 17, 2018 54.67 54.84 54.67 54.73 9,054 +0.17(+0.30%)
Sep 14, 2018 54.66 54.66 54.41 54.56 4,692 -0.32(-0.58%)
Sep 13, 2018 54.76 54.88 54.68 54.88 4,735 +0.48(+0.89%)
Sep 12, 2018 54.34 54.47 54.34 54.39 7,597 +0.17(+0.32%)
Sep 11, 2018 54.00 54.25 54.00 54.22 3,693 +0.10(+0.19%)
Sep 10, 2018 54.11 54.25 54.09 54.12 5,378 +0.10(+0.18%)
Sep 07, 2018 54.13 54.16 53.90 54.02 2,059 -0.48(-0.88%)
Sep 06, 2018 54.43 54.50 54.42 54.50 5,597 +0.22(+0.40%)
Sep 05, 2018 54.23 54.41 54.23 54.28 21,158 -0.16(-0.29%)
Sep 04, 2018 54.74 54.80 54.38 54.44 5,379 -0.55(-1.00%)
Aug 31, 2018 54.99 54.99 54.99 0 -0.02(-0.03%)
Aug 30, 2018 55.11 55.23 54.94 55.01 13,505 -0.46(-0.82%)
Aug 29, 2018 55.27 55.51 55.27 55.46 7,751 +0.25(+0.45%)
Aug 28, 2018 54.92 55.22 54.92 55.22 8,546 +0.35(+0.64%)
Aug 27, 2018 54.82 54.89 54.79 54.87 8,243 +0.21(+0.38%)
Aug 24, 2018 54.38 54.66 54.38 54.66 12,817 +0.43(+0.79%)
Aug 23, 2018 54.55 54.55 54.23 54.23 8,104 -0.40(-0.74%)
Aug 22, 2018 54.74 54.74 54.56 54.63 8,711 -0.15(-0.27%)
Aug 21, 2018 54.91 54.91 54.72 54.78 14,945 -0.18(-0.33%)
Aug 20, 2018 54.94 55.09 54.90 54.96 7,649 +0.16(+0.29%)
Aug 17, 2018 54.32 54.84 54.32 54.80 2,403 +0.41(+0.76%)
Aug 16, 2018 54.11 54.39 54.11 54.39 3,104 +0.46(+0.86%)
Aug 15, 2018 53.68 53.93 53.65 53.93 3,593 -0.07(-0.12%)
Aug 14, 2018 53.85 54.03 53.85 54.00 6,199 +0.19(+0.35%)
Aug 13, 2018 53.93 53.97 53.68 53.81 9,475 -0.09(-0.16%)
Aug 10, 2018 54.20 54.20 53.85 53.90 11,444 -0.83(-1.52%)
Aug 09, 2018 54.70 54.73 54.68 54.73 1,634 +0.07(+0.13%)
Aug 08, 2018 54.79 54.80 54.66 54.66 13,393 -0.25(-0.45%)
Aug 07, 2018 55.13 55.13 54.87 54.90 13,187 +0.17(+0.31%)
Aug 06, 2018 54.73 54.85 54.73 54.73 4,251 -0.19(-0.35%)
Aug 03, 2018 54.87 54.93 54.80 54.93 14,877 +0.17(+0.30%)
Aug 02, 2018 54.48 54.80 54.48 54.76 27,484 +0.06(+0.11%)
Aug 01, 2018 54.65 54.72 54.48 54.70 10,172 -0.21(-0.38%)
Jul 31, 2018 54.60 55.04 54.60 54.90 11,602 +0.51(+0.94%)
Jul 30, 2018 54.40 54.45 54.35 54.39 4,108 -0.06(-0.11%)
Jul 27, 2018 54.89 54.89 54.40 54.45 10,299 -0.27(-0.50%)
Jul 26, 2018 54.70 54.91 54.70 54.73 114,117 -0.02(-0.03%)
Jul 25, 2018 54.32 54.75 54.32 54.74 80,658 +0.49(+0.90%)
Jul 24, 2018 54.23 54.17 54.25 30,459 +0.03(+0.05%)
Jul 23, 2018 54.25 54.29 54.11 54.23 4,204 -0.17(-0.30%)
Jul 20, 2018 54.63 54.63 54.39 54.39 3,459 -0.13(-0.24%)
Jul 19, 2018 54.22 54.59 54.22 54.52 7,480 +0.21(+0.39%)
Jul 18, 2018 54.36 54.39 54.20 54.32 4,411 -0.24(-0.43%)
Jul 17, 2018 54.71 54.76 54.52 54.55 5,650 -0.14(-0.26%)
Jul 16, 2018 54.84 54.84 54.64 54.69 4,653 -0.15(-0.27%)
Jul 13, 2018 54.95 55.00 54.80 54.84 12,152 -0.14(-0.25%)
Jul 12, 2018 54.87 54.98 54.84 54.98 122,237 +0.27(+0.50%)
Jul 11, 2018 55.01 55.01 54.68 54.71 3,546 -0.40(-0.73%)
Jul 10, 2018 55.11 55.22 55.06 55.11 6,301 -0.12(-0.22%)
Jul 09, 2018 55.42 55.42 55.08 55.23 5,709 -0.09(-0.16%)
Jul 06, 2018 54.98 55.32 54.98 55.32 28,640 +0.58(+1.06%)
Jul 05, 2018 54.67 54.77 54.61 54.74 5,431 +0.17(+0.31%)
Jul 03, 2018 54.57 54.57 54.57 0 +0.64(+1.18%)
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.