Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 53.86 54.11 52.94 53.98 17,422 -1.49(-2.69%)
Feb 27, 2020 57.21 57.21 55.47 55.47 8,818 -2.32(-4.02%)
Feb 26, 2020 58.15 58.44 57.79 57.79 9,770 -0.45(-0.77%)
Feb 25, 2020 59.19 59.28 58.20 58.25 36,280 -1.33(-2.22%)
Feb 24, 2020 59.48 59.89 59.48 59.57 24,037 -0.97(-1.60%)
Feb 21, 2020 60.22 60.58 60.22 60.54 10,944 +0.19(+0.31%)
Feb 20, 2020 59.96 60.37 59.81 60.35 9,940 +0.21(+0.34%)
Feb 19, 2020 60.74 60.74 60.15 60.15 7,889 -0.44(-0.72%)
Feb 18, 2020 60.64 60.69 60.34 60.58 28,475 -0.14(-0.24%)
Feb 14, 2020 60.40 60.73 60.40 60.73 12,285 +0.57(+0.95%)
Feb 13, 2020 59.81 60.28 59.81 60.16 5,512 +0.27(+0.45%)
Feb 12, 2020 59.68 60.06 59.68 59.89 26,338 +0.21(+0.34%)
Feb 11, 2020 59.76 59.79 59.59 59.68 8,882 +0.12(+0.20%)
Feb 10, 2020 59.19 59.56 59.19 59.56 6,188 +0.37(+0.62%)
Feb 07, 2020 59.25 59.35 59.15 59.20 5,025 -0.12(-0.20%)
Feb 06, 2020 59.19 59.39 59.19 59.31 12,212 +0.28(+0.47%)
Feb 05, 2020 59.04 59.22 58.95 59.03 9,751 +0.03(+0.05%)
Feb 04, 2020 58.85 59.19 58.85 59.01 12,850 +0.46(+0.78%)
Feb 03, 2020 58.68 58.76 58.55 58.55 35,103 -0.03(-0.05%)
Jan 31, 2020 58.94 58.94 58.49 58.58 12,285 -0.47(-0.80%)
Jan 30, 2020 58.94 59.15 58.91 59.05 12,333 -0.09(-0.16%)
Jan 29, 2020 59.20 59.31 59.14 59.14 15,173 +0.03(+0.05%)
Jan 28, 2020 58.91 59.20 58.89 59.11 10,135 +0.21(+0.35%)
Jan 27, 2020 58.93 59.08 58.81 58.91 29,476 -0.51(-0.86%)
Jan 24, 2020 59.60 59.65 59.29 59.42 37,413 -0.01(-0.02%)
Jan 23, 2020 59.22 59.52 59.16 59.43 23,915 +0.18(+0.30%)
Jan 22, 2020 59.62 59.71 59.18 59.25 71,663 -0.17(-0.29%)
Jan 21, 2020 59.01 59.42 59.01 59.42 24,369 +0.15(+0.26%)
Jan 17, 2020 59.22 59.38 59.22 59.27 8,041 +0.20(+0.33%)
Jan 16, 2020 58.77 59.12 58.77 59.07 15,431 +0.56(+0.95%)
Jan 15, 2020 58.22 58.67 58.22 58.51 14,726 +0.32(+0.55%)
Jan 14, 2020 58.29 58.29 58.02 58.19 12,816 -0.15(-0.26%)
Jan 13, 2020 57.87 58.34 57.87 58.34 18,517 +0.66(+1.14%)
Jan 10, 2020 57.45 57.71 57.45 57.68 14,183 +0.31(+0.54%)
Jan 09, 2020 57.37 57.45 57.33 57.37 18,176 +0.02(+0.03%)
Jan 08, 2020 57.26 57.43 57.17 57.36 13,766 -0.01(-0.01%)
Jan 07, 2020 57.60 57.60 57.26 57.36 10,978 -0.37(-0.64%)
Jan 06, 2020 57.53 57.89 57.53 57.73 6,960 -0.00(-0.01%)
Jan 03, 2020 57.18 57.84 57.18 57.73 53,272 +0.28(+0.48%)
Jan 02, 2020 58.16 58.16 57.33 57.46 24,225 -0.54(-0.94%)
Dec 31, 2019 57.62 58.00 57.62 58.00 10,274 +0.42(+0.74%)
Dec 30, 2019 57.58 57.73 57.50 57.58 41,154 -0.00(-0.00%)
Dec 27, 2019 57.55 57.60 57.50 57.58 12,173 +0.28(+0.49%)
Dec 26, 2019 57.20 57.31 57.20 57.30 9,857 +0.22(+0.39%)
Dec 24, 2019 56.95 57.17 56.95 57.08 9,716 +0.19(+0.34%)
Dec 23, 2019 57.22 57.22 56.87 56.89 56,191 -0.29(-0.52%)
Dec 20, 2019 57.04 57.27 57.04 57.18 52,937 +0.33(+0.58%)
Dec 19, 2019 56.69 56.93 56.69 56.85 20,230 +0.17(+0.29%)
Dec 18, 2019 56.33 56.72 56.33 56.69 48,074 +0.31(+0.55%)
Dec 17, 2019 56.83 56.83 56.38 56.38 23,969 -0.52(-0.91%)
Dec 16, 2019 56.76 56.97 56.51 56.89 31,488 +0.38(+0.67%)
Dec 13, 2019 56.77 56.81 56.36 56.52 21,092 +0.13(+0.23%)
Dec 12, 2019 57.10 57.17 56.39 56.39 34,612 -0.83(-1.45%)
Dec 11, 2019 57.53 57.53 57.08 57.22 16,673 -0.44(-0.76%)
Dec 10, 2019 57.85 57.87 57.59 57.65 16,541 -0.20(-0.35%)
Dec 09, 2019 57.88 57.94 57.78 57.86 14,108 -0.04(-0.06%)
Dec 06, 2019 57.95 58.08 57.84 57.89 47,113 +0.26(+0.44%)
Dec 05, 2019 57.55 57.70 57.40 57.64 6,803 +0.10(+0.17%)
Dec 04, 2019 57.69 57.69 57.50 57.54 8,400 +0.19(+0.33%)
Dec 03, 2019 57.04 57.35 57.04 57.35 42,454 +0.16(+0.28%)
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.