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 (%)
Dec 29, 2017 52.67 52.67 52.67 0 -0.06(-0.12%)
Dec 28, 2017 52.61 52.73 52.57 52.73 179,742 +0.26(+0.50%)
Dec 27, 2017 52.40 52.53 52.40 52.47 7,669 +0.16(+0.30%)
Dec 26, 2017 52.18 52.39 52.18 52.31 49,834 +0.19(+0.37%)
Dec 22, 2017 51.94 52.17 51.94 52.12 20,538 +0.16(+0.31%)
Dec 21, 2017 52.12 52.12 51.96 51.96 6,038 -0.15(-0.29%)
Dec 20, 2017 52.37 52.42 52.11 52.11 10,702 -0.25(-0.47%)
Dec 19, 2017 53.04 53.04 52.33 52.36 8,935 -0.70(-1.33%)
Dec 18, 2017 53.15 53.29 53.06 53.06 15,260 +0.31(+0.60%)
Dec 15, 2017 52.55 52.78 52.55 52.75 1,974 +0.15(+0.28%)
Dec 14, 2017 52.53 52.66 52.53 52.60 31,563 -0.08(-0.14%)
Dec 13, 2017 52.54 52.71 52.54 52.67 25,563 +0.11(+0.21%)
Dec 12, 2017 52.33 52.65 52.33 52.57 33,048 +0.31(+0.60%)
Dec 11, 2017 52.27 52.29 52.18 52.25 4,288 -0.03(-0.06%)
Dec 08, 2017 52.19 52.29 52.19 52.28 3,622 +0.25(+0.48%)
Dec 07, 2017 51.77 52.05 51.77 52.03 17,375 +0.20(+0.38%)
Dec 06, 2017 51.74 51.84 51.73 51.84 7,772 +0.00(+0.00%)
Dec 05, 2017 52.04 52.06 51.84 51.84 9,036 -0.13(-0.26%)
Dec 04, 2017 52.32 51.97 51.97 7,209 -0.35(-0.67%)
Dec 01, 2017 52.28 52.45 52.06 52.32 8,672 -0.01(-0.02%)
Nov 30, 2017 52.33 52.47 52.33 52.33 8,982 +0.15(+0.29%)
Nov 29, 2017 52.23 52.28 52.10 52.18 11,718 -0.19(-0.36%)
Nov 28, 2017 52.39 52.39 52.23 52.37 14,989 -0.03(-0.05%)
Nov 27, 2017 52.55 52.55 52.38 52.40 7,890 -0.14(-0.26%)
Nov 24, 2017 52.54 52.54 52.54 52.54 658 +0.19(+0.36%)
Nov 22, 2017 52.47 52.47 52.25 52.35 10,943 -0.06(-0.11%)
Nov 21, 2017 52.32 52.43 52.32 52.41 13,214 +0.46(+0.88%)
Nov 20, 2017 52.14 52.16 51.95 51.95 26,533 -0.11(-0.21%)
Nov 17, 2017 52.18 52.18 52.06 52.06 4,514 -0.31(-0.60%)
Nov 16, 2017 52.13 52.42 52.13 52.37 4,539 +0.38(+0.73%)
Nov 15, 2017 52.18 52.18 51.97 51.99 6,610 -0.33(-0.63%)
Nov 14, 2017 52.20 52.41 52.18 52.32 12,444 -0.05(-0.09%)
Nov 13, 2017 52.04 52.37 52.04 52.37 7,471 -0.02(-0.03%)
Nov 10, 2017 52.47 52.47 52.37 52.38 4,196 +0.03(+0.06%)
Nov 09, 2017 52.24 52.38 52.21 52.35 25,964 -0.07(-0.13%)
Nov 08, 2017 52.30 52.47 52.26 52.42 6,812 +0.33(+0.64%)
Nov 07, 2017 51.98 52.18 51.96 52.08 7,056 +0.11(+0.21%)
Nov 06, 2017 51.74 51.98 51.74 51.98 9,554 +0.18(+0.35%)
Nov 03, 2017 51.62 51.88 51.62 51.79 4,762 +0.05(+0.10%)
Nov 02, 2017 51.72 51.80 51.60 51.74 11,493 +0.07(+0.14%)
Nov 01, 2017 51.55 51.74 51.55 51.67 7,579 +0.17(+0.32%)
Oct 31, 2017 51.34 51.50 51.17 51.50 16,322 +0.31(+0.60%)
Oct 30, 2017 51.29 51.43 51.16 51.20 9,674 -0.18(-0.35%)
Oct 27, 2017 51.12 51.40 51.12 51.38 6,230 +0.25(+0.49%)
Oct 26, 2017 51.30 51.30 51.13 51.13 15,003 -0.22(-0.44%)
Oct 25, 2017 51.36 51.36 51.16 51.36 6,881 -0.12(-0.24%)
Oct 24, 2017 51.48 51.55 51.38 51.48 7,886 -0.07(-0.13%)
Oct 23, 2017 51.81 51.81 51.52 51.55 6,257 -0.27(-0.53%)
Oct 20, 2017 51.95 51.95 51.78 51.82 6,729 -0.26(-0.49%)
Oct 19, 2017 52.16 52.16 51.94 52.08 7,394 -0.31(-0.59%)
Oct 18, 2017 52.22 52.42 52.22 52.38 3,562 +0.26(+0.49%)
Oct 17, 2017 52.06 52.13 52.02 52.13 22,096 -0.07(-0.13%)
Oct 16, 2017 52.33 52.33 52.13 52.19 3,816 -0.12(-0.22%)
Oct 13, 2017 52.49 52.49 52.28 52.31 7,549 +0.14(+0.27%)
Oct 12, 2017 52.12 52.17 52.10 52.17 2,905 +0.32(+0.61%)
Oct 11, 2017 51.82 51.91 51.81 51.85 7,212 +0.04(+0.08%)
Oct 10, 2017 51.87 51.87 51.75 51.81 2,391 +0.37(+0.72%)
Oct 09, 2017 51.50 51.51 51.44 51.44 3,302 +0.10(+0.19%)
Oct 06, 2017 51.16 51.35 51.16 51.34 5,882 -0.10(-0.19%)
Oct 05, 2017 51.48 51.55 51.44 51.44 5,559 +0.12(+0.23%)
Oct 04, 2017 51.25 51.32 51.25 51.32 8,020 -0.02(-0.03%)
Oct 03, 2017 51.34 51.34 51.21 51.34 21,961 +0.02(+0.03%)
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.