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 29, 2017 52.83 52.85 52.75 52.85 8,970 +0.20(+0.37%)
Sep 28, 2017 52.42 52.66 52.42 52.66 3,112 +0.16(+0.31%)
Sep 27, 2017 52.59 52.59 52.42 52.49 9,350 -0.28(-0.53%)
Sep 26, 2017 52.71 52.81 52.68 52.78 15,204 +0.04(+0.07%)
Sep 25, 2017 52.71 52.85 52.71 52.74 6,556 -0.00(-0.01%)
Sep 22, 2017 53.01 53.01 52.74 52.74 33,857 -0.13(-0.24%)
Sep 21, 2017 52.98 52.98 52.86 52.87 5,657 -0.12(-0.23%)
Sep 20, 2017 53.22 53.25 52.84 52.99 4,431 -0.18(-0.33%)
Sep 19, 2017 53.21 53.21 53.07 53.17 4,773 -0.14(-0.26%)
Sep 18, 2017 53.43 53.43 53.22 53.31 14,239 -0.08(-0.14%)
Sep 15, 2017 53.37 53.38 53.14 53.38 9,061 +0.20(+0.37%)
Sep 14, 2017 53.00 53.19 53.00 53.19 5,936 +0.11(+0.21%)
Sep 13, 2017 53.28 53.28 52.97 53.07 24,153 -0.26(-0.48%)
Sep 12, 2017 53.62 53.62 53.18 53.33 12,141 -0.26(-0.48%)
Sep 11, 2017 53.22 53.66 53.22 53.59 13,844 +0.34(+0.64%)
Sep 08, 2017 53.18 53.30 53.18 53.25 22,764 +0.15(+0.27%)
Sep 07, 2017 52.93 53.14 52.93 53.10 4,664 +0.26(+0.50%)
Sep 06, 2017 52.69 52.87 52.69 52.84 7,905 +0.23(+0.44%)
Sep 05, 2017 52.82 52.85 52.47 52.60 19,858 -0.33(-0.63%)
Sep 01, 2017 52.84 52.87 52.84 52.94 4,389 +0.12(+0.23%)
Aug 31, 2017 52.65 52.90 52.62 52.82 8,537 +0.51(+0.98%)
Aug 30, 2017 52.16 52.31 52.15 52.31 34,228 -0.02(-0.03%)
Aug 29, 2017 52.34 52.36 52.29 52.32 10,551 +0.03(+0.07%)
Aug 28, 2017 52.57 52.57 52.25 52.29 10,823 -0.16(-0.30%)
Aug 25, 2017 52.36 52.55 52.28 52.44 10,986 +0.13(+0.25%)
Aug 24, 2017 52.48 52.54 52.31 52.31 31,626 -0.19(-0.36%)
Aug 23, 2017 52.26 52.56 52.26 52.50 13,906 +0.09(+0.18%)
Aug 22, 2017 52.31 52.51 52.31 52.41 9,477 +0.10(+0.20%)
Aug 21, 2017 52.08 52.31 52.08 52.31 4,470 +0.26(+0.49%)
Aug 18, 2017 52.15 52.15 51.96 52.05 10,900 -0.09(-0.16%)
Aug 17, 2017 52.55 52.56 52.13 52.13 11,847 -0.42(-0.80%)
Aug 16, 2017 52.57 52.69 52.54 52.55 104,369 +0.15(+0.29%)
Aug 15, 2017 52.28 52.42 52.23 52.40 99,237 -0.07(-0.13%)
Aug 14, 2017 51.98 52.48 51.98 52.47 5,612 +0.62(+1.19%)
Aug 11, 2017 51.91 51.91 51.77 51.85 28,340 -0.12(-0.23%)
Aug 10, 2017 52.20 52.20 51.97 51.97 9,821 -0.39(-0.75%)
Aug 09, 2017 52.56 52.56 52.29 52.36 13,074 -0.03(-0.05%)
Aug 08, 2017 52.62 52.62 52.38 52.39 7,730 -0.31(-0.58%)
Aug 07, 2017 52.75 52.75 52.66 52.70 6,096 -0.15(-0.29%)
Aug 04, 2017 52.85 52.94 52.82 52.85 10,366 +0.11(+0.21%)
Aug 03, 2017 52.72 52.89 52.71 52.74 3,045 +0.01(+0.02%)
Aug 02, 2017 52.83 52.92 52.71 52.73 7,599 -0.35(-0.66%)
Aug 01, 2017 52.96 53.12 52.90 53.08 25,249 +0.48(+0.91%)
Jul 31, 2017 52.53 52.60 52.50 52.60 8,529 -0.09(-0.18%)
Jul 28, 2017 52.63 52.70 52.63 52.70 12,927 +0.09(+0.18%)
Jul 27, 2017 52.53 52.61 52.46 52.60 66,872 +0.18(+0.34%)
Jul 26, 2017 52.25 52.43 52.22 52.42 3,049 +0.26(+0.49%)
Jul 25, 2017 52.16 52.19 52.15 52.17 20,293 +0.08(+0.15%)
Jul 24, 2017 52.11 52.16 52.09 52.09 4,047 -0.15(-0.29%)
Jul 21, 2017 52.21 52.26 52.05 52.25 26,896 +0.03(+0.05%)
Jul 20, 2017 52.28 52.34 52.19 52.22 86,655 -0.11(-0.21%)
Jul 19, 2017 52.07 52.34 52.07 52.33 18,410 +0.49(+0.94%)
Jul 18, 2017 51.95 51.95 51.77 51.84 8,482 +0.21(+0.40%)
Jul 17, 2017 51.46 51.69 50.62 51.63 5,360 +0.19(+0.37%)
Jul 14, 2017 51.25 51.47 51.25 51.44 46,730 +0.49(+0.96%)
Jul 13, 2017 51.02 51.02 50.95 50.95 2,944 +0.03(+0.07%)
Jul 12, 2017 50.71 50.92 50.71 50.92 1,998 +0.41(+0.81%)
Jul 11, 2017 50.38 50.51 50.38 50.51 2,446 -0.12(-0.24%)
Jul 10, 2017 50.86 50.86 50.63 50.63 7,230 -0.07(-0.14%)
Jul 07, 2017 50.61 50.77 50.48 50.71 8,777 +0.17(+0.34%)
Jul 06, 2017 50.89 50.89 50.53 50.53 5,144 -0.65(-1.27%)
Jul 05, 2017 51.27 51.27 51.08 51.19 5,200 -0.18(-0.35%)
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.