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, 2018 52.66 53.02 52.66 53.02 10,298 +0.55(+1.04%)
Jan 30, 2018 52.73 52.73 52.45 52.47 76,066 -0.43(-0.82%)
Jan 29, 2018 53.07 53.07 52.82 52.90 9,625 -0.70(-1.31%)
Jan 26, 2018 53.53 53.60 53.39 53.60 67,409 +0.35(+0.66%)
Jan 25, 2018 53.47 53.47 53.17 53.25 14,420 -0.17(-0.31%)
Jan 24, 2018 53.44 53.54 53.29 53.42 6,105 +0.18(+0.35%)
Jan 23, 2018 52.94 53.25 52.94 53.24 32,077 +0.57(+1.08%)
Jan 22, 2018 52.52 52.72 52.52 52.67 21,271 +0.21(+0.41%)
Jan 19, 2018 52.35 52.45 52.33 52.45 19,666 +0.29(+0.56%)
Jan 18, 2018 52.42 52.43 52.16 52.16 69,320 -0.42(-0.80%)
Jan 17, 2018 52.28 52.65 52.28 52.59 13,364 +0.43(+0.82%)
Jan 16, 2018 52.27 52.27 52.16 52.16 6,995 +0.03(+0.05%)
Jan 12, 2018 52.14 52.14 52.14 0 -0.14(-0.27%)
Jan 11, 2018 52.25 52.36 52.19 52.28 11,632 +0.06(+0.11%)
Jan 10, 2018 52.14 52.22 10,516 -0.61(-1.16%)
Jan 09, 2018 52.93 52.93 52.78 52.83 15,263 -0.14(-0.26%)
Jan 08, 2018 52.81 52.99 52.74 52.97 12,413 +0.17(+0.32%)
Jan 05, 2018 52.67 52.81 52.64 52.80 17,138 +0.23(+0.45%)
Jan 04, 2018 52.88 52.88 52.56 52.56 11,197 -0.45(-0.85%)
Jan 03, 2018 52.98 53.07 52.92 53.02 9,427 +0.14(+0.27%)
Jan 02, 2018 52.93 52.94 52.80 52.87 8,639 +0.20(+0.38%)
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%)
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.