Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 53.01 53.34 53.01 53.34 10,260 +0.20(+0.38%)
Jan 30, 2019 52.72 53.24 52.72 53.14 10,216 +0.51(+0.96%)
Jan 29, 2019 52.56 52.71 52.52 52.63 21,474 +0.36(+0.68%)
Jan 28, 2019 51.78 52.28 51.78 52.27 21,641 +0.36(+0.70%)
Jan 25, 2019 51.61 51.94 51.61 51.91 26,948 +0.61(+1.19%)
Jan 24, 2019 51.24 51.37 51.12 51.30 48,755 +0.21(+0.42%)
Jan 23, 2019 51.17 51.25 50.95 51.09 7,479 +0.17(+0.34%)
Jan 22, 2019 51.11 51.11 50.74 50.92 9,095 -0.36(-0.71%)
Jan 18, 2019 51.24 51.29 51.08 51.28 49,734 +0.24(+0.47%)
Jan 17, 2019 50.68 51.07 50.68 51.04 30,607 +0.20(+0.38%)
Jan 16, 2019 50.69 50.90 50.68 50.84 11,337 +0.38(+0.76%)
Jan 15, 2019 50.27 50.53 50.27 50.46 12,159 +0.29(+0.57%)
Jan 14, 2019 50.15 50.31 50.09 50.17 34,620 -0.16(-0.31%)
Jan 11, 2019 50.15 50.38 50.12 50.33 104,326 +0.10(+0.19%)
Jan 10, 2019 49.72 50.24 49.71 50.23 26,138 +0.52(+1.04%)
Jan 09, 2019 49.63 49.76 49.56 49.72 8,674 +0.17(+0.35%)
Jan 08, 2019 49.19 49.58 49.11 49.54 9,923 +0.76(+1.55%)
Jan 07, 2019 48.56 48.88 48.56 48.79 1,709 +0.39(+0.80%)
Jan 04, 2019 47.92 48.57 47.92 48.40 5,204 +1.04(+2.20%)
Jan 03, 2019 47.29 47.72 47.29 47.36 4,392 +0.02(+0.05%)
Jan 02, 2019 47.38 47.39 47.14 47.34 12,825 -0.66(-1.37%)
Dec 31, 2018 47.97 48.01 47.54 47.99 76,220 -0.01(-0.02%)
Dec 28, 2018 47.94 48.25 47.66 48.00 73,097 +0.22(+0.45%)
Dec 27, 2018 47.22 47.79 46.73 47.79 154,755 -0.14(-0.29%)
Dec 26, 2018 46.71 47.92 46.36 47.92 86,394 +1.43(+3.07%)
Dec 24, 2018 47.53 47.53 46.48 46.50 28,452 -1.16(-2.43%)
Dec 21, 2018 48.19 48.65 47.58 47.66 58,177 -0.72(-1.48%)
Dec 20, 2018 48.79 48.80 48.07 48.37 15,453 -0.34(-0.70%)
Dec 19, 2018 49.41 49.60 48.53 48.72 29,973 -0.58(-1.17%)
Dec 18, 2018 49.27 49.56 49.10 49.29 21,853 +0.28(+0.57%)
Dec 17, 2018 50.19 50.19 48.85 49.01 17,044 -1.20(-2.39%)
Dec 14, 2018 50.05 50.32 50.01 50.21 7,026 -0.03(-0.07%)
Dec 13, 2018 50.17 50.48 50.17 50.24 40,578 -0.01(-0.01%)
Dec 12, 2018 50.92 50.99 50.25 50.25 7,085 -0.16(-0.32%)
Dec 11, 2018 50.64 50.80 50.35 50.41 13,269 -0.02(-0.04%)
Dec 10, 2018 50.38 50.57 49.89 50.43 12,228 -0.32(-0.63%)
Dec 07, 2018 51.24 51.35 50.75 50.75 12,296 -0.44(-0.85%)
Dec 06, 2018 50.23 51.18 49.92 51.18 18,847 +0.96(+1.92%)
Dec 04, 2018 51.14 51.14 50.21 50.22 12,413 -0.77(-1.51%)
Dec 03, 2018 51.05 51.05 50.83 50.99 10,379 +0.19(+0.37%)
Nov 30, 2018 50.58 50.80 50.50 50.80 15,224 +0.03(+0.05%)
Nov 29, 2018 50.78 50.95 50.64 50.77 13,957 -0.06(-0.12%)
Nov 28, 2018 50.52 50.94 50.45 50.83 12,387 +0.41(+0.81%)
Nov 27, 2018 50.25 50.47 50.13 50.42 4,295 +0.05(+0.10%)
Nov 26, 2018 50.47 50.57 50.35 50.37 5,969 +0.16(+0.32%)
Nov 23, 2018 50.10 50.21 50.02 50.21 1,639 +0.11(+0.21%)
Nov 21, 2018 50.10 50.10 50.10 0 +0.35(+0.69%)
Nov 20, 2018 49.94 50.10 49.74 49.76 10,539 -0.51(-1.02%)
Nov 19, 2018 50.47 50.61 50.19 50.27 8,770 -0.27(-0.54%)
Nov 16, 2018 50.04 50.55 50.04 50.54 23,773 +0.28(+0.56%)
Nov 15, 2018 50.00 50.29 49.86 50.26 17,005 -0.32(-0.64%)
Nov 14, 2018 50.73 50.77 50.25 50.58 8,064 +0.22(+0.44%)
Nov 13, 2018 50.46 50.56 50.27 50.36 6,977 +0.15(+0.29%)
Nov 12, 2018 50.47 50.65 50.22 50.22 6,065 -0.35(-0.69%)
Nov 09, 2018 50.61 50.61 50.35 50.57 28,808 -0.20(-0.39%)
Nov 08, 2018 50.96 51.02 50.74 50.76 6,968 -0.26(-0.52%)
Nov 07, 2018 50.77 51.03 50.62 51.03 10,804 +0.87(+1.73%)
Nov 06, 2018 50.15 50.27 50.13 50.16 9,157 +0.03(+0.06%)
Nov 05, 2018 50.00 50.18 50.00 50.13 6,403 +0.56(+1.14%)
Nov 02, 2018 49.83 49.83 49.38 49.57 1,990 -0.36(-0.71%)
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.