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 (%)
Jan 31, 2019 54.69 55.02 54.69 55.02 9,945 +0.21(+0.38%)
Jan 30, 2019 54.39 54.93 54.39 54.82 9,902 +0.52(+0.96%)
Jan 29, 2019 54.22 54.37 54.19 54.30 20,816 +0.37(+0.68%)
Jan 28, 2019 53.42 53.94 53.42 53.93 20,977 +0.37(+0.70%)
Jan 25, 2019 53.24 53.59 53.24 53.55 26,122 +0.63(+1.19%)
Jan 24, 2019 52.87 52.99 52.74 52.93 47,260 +0.22(+0.42%)
Jan 23, 2019 52.79 52.88 52.56 52.70 7,250 +0.18(+0.34%)
Jan 22, 2019 52.72 52.72 52.35 52.53 8,816 -0.37(-0.71%)
Jan 18, 2019 52.87 52.91 52.70 52.90 48,208 +0.25(+0.47%)
Jan 17, 2019 52.29 52.69 52.29 52.65 29,668 +0.20(+0.38%)
Jan 16, 2019 52.30 52.51 52.29 52.45 10,989 +0.40(+0.76%)
Jan 15, 2019 51.86 52.13 51.86 52.05 11,786 +0.30(+0.57%)
Jan 14, 2019 51.73 51.90 51.68 51.76 33,558 -0.16(-0.31%)
Jan 11, 2019 51.73 51.97 51.71 51.92 101,126 +0.10(+0.19%)
Jan 10, 2019 51.30 51.83 51.29 51.82 25,336 +0.53(+1.04%)
Jan 09, 2019 51.20 51.34 51.13 51.29 8,408 +0.18(+0.35%)
Jan 08, 2019 50.74 51.14 50.66 51.11 9,619 +0.78(+1.55%)
Jan 07, 2019 50.10 50.43 50.09 50.33 1,657 +0.40(+0.80%)
Jan 04, 2019 49.43 50.11 49.43 49.93 5,045 +1.07(+2.20%)
Jan 03, 2019 48.79 49.23 48.79 48.86 4,258 +0.02(+0.05%)
Jan 02, 2019 48.88 48.89 48.63 48.83 12,432 -0.68(-1.37%)
Dec 31, 2018 49.49 49.53 49.04 49.51 73,882 -0.01(-0.02%)
Dec 28, 2018 49.46 49.78 49.17 49.52 70,855 +0.22(+0.45%)
Dec 27, 2018 48.71 49.30 48.21 49.30 150,008 -0.14(-0.29%)
Dec 26, 2018 48.19 49.44 47.83 49.44 83,744 +1.47(+3.07%)
Dec 24, 2018 49.03 49.03 47.95 47.97 27,579 -1.20(-2.43%)
Dec 21, 2018 49.72 50.19 49.08 49.16 56,393 -0.74(-1.48%)
Dec 20, 2018 50.34 50.34 49.59 49.90 14,979 -0.35(-0.70%)
Dec 19, 2018 50.97 51.17 50.06 50.26 29,053 -0.60(-1.17%)
Dec 18, 2018 50.83 51.13 50.65 50.85 21,183 +0.29(+0.57%)
Dec 17, 2018 51.78 51.78 50.40 50.56 16,521 -1.24(-2.39%)
Dec 14, 2018 51.63 51.91 51.60 51.80 6,811 -0.04(-0.07%)
Dec 13, 2018 51.75 52.08 51.75 51.83 39,333 -0.01(-0.01%)
Dec 12, 2018 52.53 52.60 51.84 51.84 6,867 -0.17(-0.32%)
Dec 11, 2018 52.25 52.41 51.94 52.01 12,862 -0.02(-0.04%)
Dec 10, 2018 51.97 52.17 51.47 52.02 11,853 -0.33(-0.63%)
Dec 07, 2018 52.86 52.98 52.35 52.35 11,919 -0.45(-0.85%)
Dec 06, 2018 51.82 52.80 51.50 52.80 18,269 +1.00(+1.92%)
Dec 04, 2018 52.76 52.76 51.80 51.81 12,032 -0.79(-1.51%)
Dec 03, 2018 52.67 52.67 52.43 52.60 10,061 +0.19(+0.37%)
Nov 30, 2018 52.18 52.41 52.10 52.41 14,757 +0.03(+0.05%)
Nov 29, 2018 52.39 52.56 52.25 52.38 13,529 -0.06(-0.12%)
Nov 28, 2018 52.12 52.55 52.04 52.44 12,007 +0.42(+0.81%)
Nov 27, 2018 51.84 52.07 51.72 52.02 4,163 +0.05(+0.10%)
Nov 26, 2018 52.06 52.17 51.94 51.97 5,786 +0.17(+0.32%)
Nov 23, 2018 51.68 51.80 51.60 51.80 1,589 +0.11(+0.21%)
Nov 21, 2018 51.69 51.69 51.69 0 +0.36(+0.70%)
Nov 20, 2018 51.52 51.68 51.31 51.33 10,216 -0.53(-1.02%)
Nov 19, 2018 52.06 52.21 51.78 51.86 8,501 -0.28(-0.54%)
Nov 16, 2018 51.62 52.15 51.62 52.14 23,044 +0.29(+0.56%)
Nov 15, 2018 51.58 51.89 51.44 51.85 16,483 -0.33(-0.64%)
Nov 14, 2018 52.34 52.38 51.84 52.19 7,816 +0.23(+0.44%)
Nov 13, 2018 52.05 52.16 51.86 51.96 6,763 +0.15(+0.29%)
Nov 12, 2018 52.07 52.26 51.81 51.81 5,879 -0.36(-0.69%)
Nov 09, 2018 52.21 52.21 51.94 52.17 27,925 -0.20(-0.39%)
Nov 08, 2018 52.57 52.63 52.34 52.37 6,754 -0.27(-0.52%)
Nov 07, 2018 52.38 52.64 52.22 52.64 10,473 +0.89(+1.73%)
Nov 06, 2018 51.74 51.86 51.71 51.75 8,877 +0.03(+0.06%)
Nov 05, 2018 51.59 51.76 51.59 51.72 6,207 +0.58(+1.14%)
Nov 02, 2018 51.40 51.40 50.94 51.14 1,929 -0.37(-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.