Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.72 +0.48 (+0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 54.14 54.14 53.81 53.81 19,931 -0.11(-0.20%)
Apr 27, 2018 53.53 53.97 53.53 53.92 3,864 +0.66(+1.24%)
Apr 26, 2018 53.11 53.27 53.11 53.27 12,058 +0.41(+0.78%)
Apr 25, 2018 52.77 52.89 52.62 52.86 7,881 +0.10(+0.18%)
Apr 24, 2018 52.97 53.07 52.76 52.76 5,595 -0.08(-0.16%)
Apr 23, 2018 52.96 53.03 52.78 52.84 6,033 -0.20(-0.37%)
Apr 20, 2018 53.33 53.33 53.00 53.04 1,532 -0.23(-0.43%)
Apr 19, 2018 53.19 53.30 53.19 53.27 3,745 -0.74(-1.37%)
Apr 18, 2018 53.93 54.09 53.93 54.01 7,053 +0.20(+0.37%)
Apr 17, 2018 53.74 53.88 53.74 53.81 2,034 +0.43(+0.81%)
Apr 16, 2018 53.19 53.38 53.19 53.37 8,067 +0.24(+0.45%)
Apr 13, 2018 53.13 53.24 53.06 53.13 3,027 +0.14(+0.26%)
Apr 12, 2018 53.04 53.04 52.94 52.99 1,905 -0.14(-0.26%)
Apr 11, 2018 52.90 53.20 52.90 53.13 1,847 +0.06(+0.11%)
Apr 10, 2018 53.06 53.17 53.00 53.07 5,388 -0.05(-0.09%)
Apr 09, 2018 53.04 53.18 52.89 53.12 12,181 +0.37(+0.71%)
Apr 06, 2018 53.00 53.25 52.65 52.75 9,908 -0.34(-0.65%)
Apr 05, 2018 53.03 53.09 52.86 53.09 7,224 +0.05(+0.10%)
Apr 04, 2018 52.28 53.05 52.28 53.04 11,449 +0.43(+0.82%)
Apr 03, 2018 52.20 52.61 52.17 52.61 11,346 +0.54(+1.04%)
Apr 02, 2018 52.72 52.72 51.79 52.07 58,706 -0.66(-1.26%)
Mar 29, 2018 52.73 52.73 52.73 0 +0.26(+0.50%)
Mar 28, 2018 52.21 52.61 52.21 52.47 7,713 +0.68(+1.31%)
Mar 27, 2018 51.90 52.27 51.76 51.79 6,017 +0.03(+0.07%)
Mar 26, 2018 51.45 51.76 51.28 51.76 9,530 +0.61(+1.19%)
Mar 23, 2018 51.91 51.91 51.11 51.15 7,467 -0.78(-1.50%)
Mar 22, 2018 52.38 52.48 51.90 51.92 16,893 -0.65(-1.23%)
Mar 21, 2018 52.47 52.59 52.44 52.57 6,129 -0.03(-0.07%)
Mar 20, 2018 52.62 52.85 52.52 52.60 4,236 -0.03(-0.05%)
Mar 19, 2018 52.76 52.81 52.40 52.63 7,782 -0.18(-0.33%)
Mar 16, 2018 52.62 52.87 52.62 52.80 18,212 +0.13(+0.25%)
Mar 15, 2018 52.73 52.78 52.55 52.67 4,547 +0.06(+0.12%)
Mar 14, 2018 52.76 52.76 52.48 52.61 5,038 +0.11(+0.22%)
Mar 13, 2018 52.84 52.84 52.50 52.50 8,626 -0.16(-0.30%)
Mar 12, 2018 52.53 52.66 52.46 52.65 12,675 +0.10(+0.20%)
Mar 09, 2018 52.21 52.55 52.21 52.55 5,877 +0.54(+1.05%)
Mar 08, 2018 52.03 52.03 51.94 52.01 2,522 +0.23(+0.45%)
Mar 07, 2018 51.78 51.78 6,823 +0.21(+0.41%)
Mar 06, 2018 51.45 51.57 51.35 51.57 12,247 +0.17(+0.34%)
Mar 05, 2018 50.87 51.46 50.87 51.39 11,049 +0.21(+0.41%)
Mar 02, 2018 50.87 51.18 50.77 51.18 20,225 +0.17(+0.32%)
Mar 01, 2018 51.11 51.39 50.90 51.02 57,416 +0.05(+0.10%)
Feb 28, 2018 51.32 51.45 50.97 50.97 37,108 -0.47(-0.91%)
Feb 27, 2018 52.19 52.19 51.44 51.44 54,911 -1.02(-1.95%)
Feb 26, 2018 52.40 52.47 52.27 52.46 6,343 +0.37(+0.71%)
Feb 23, 2018 51.76 52.09 51.74 52.09 3,518 +0.61(+1.19%)
Feb 22, 2018 51.41 51.70 51.38 51.48 8,355 -0.10(-0.19%)
Feb 21, 2018 51.99 52.05 51.56 51.58 13,664 -0.35(-0.67%)
Feb 20, 2018 52.25 52.56 51.91 51.92 22,977 -0.63(-1.21%)
Feb 16, 2018 52.56 52.56 52.56 0 +0.53(+1.02%)
Feb 15, 2018 51.87 52.07 51.70 52.03 11,094 +0.20(+0.39%)
Feb 14, 2018 51.11 51.83 51.11 51.83 7,274 +0.13(+0.25%)
Feb 13, 2018 51.70 51.21 51.70 11,013 +0.29(+0.56%)
Feb 12, 2018 51.11 51.49 50.72 51.42 10,258 +0.32(+0.63%)
Feb 09, 2018 50.64 51.36 49.89 51.10 15,498 +0.71(+1.42%)
Feb 08, 2018 51.59 51.62 50.38 50.38 16,453 -1.32(-2.55%)
Feb 07, 2018 52.33 52.33 51.70 51.70 15,182 -0.52(-1.00%)
Feb 06, 2018 51.89 52.33 51.51 52.22 14,876 -0.15(-0.28%)
Feb 05, 2018 53.28 53.39 51.95 52.37 21,490 -1.26(-2.36%)
Feb 02, 2018 53.96 53.98 53.57 53.63 13,142 -0.95(-1.74%)
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.