Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 56.39 56.65 55.43 56.52 16,640 -1.56(-2.69%)
Feb 27, 2020 59.89 59.89 58.08 58.08 8,422 -2.43(-4.02%)
Feb 26, 2020 60.88 61.19 60.51 60.51 9,331 -0.47(-0.77%)
Feb 25, 2020 61.97 62.07 60.93 60.98 34,652 -1.39(-2.22%)
Feb 24, 2020 62.28 62.71 62.28 62.37 22,958 -1.02(-1.60%)
Feb 21, 2020 63.05 63.43 63.05 63.39 10,453 +0.20(+0.31%)
Feb 20, 2020 62.77 63.20 62.62 63.19 9,494 +0.22(+0.34%)
Feb 19, 2020 63.60 63.60 62.97 62.97 7,535 -0.46(-0.72%)
Feb 18, 2020 63.48 63.54 63.18 63.43 27,198 -0.15(-0.24%)
Feb 14, 2020 63.24 63.58 63.24 63.58 11,733 +0.60(+0.95%)
Feb 13, 2020 62.62 63.11 62.62 62.98 5,265 +0.28(+0.45%)
Feb 12, 2020 62.48 62.88 62.48 62.70 25,156 +0.22(+0.34%)
Feb 11, 2020 62.57 62.60 62.39 62.48 8,483 +0.12(+0.20%)
Feb 10, 2020 61.97 62.36 61.97 62.36 5,910 +0.38(+0.62%)
Feb 07, 2020 62.03 62.13 61.92 61.98 4,800 -0.12(-0.20%)
Feb 06, 2020 61.98 62.18 61.98 62.10 11,664 +0.29(+0.47%)
Feb 05, 2020 61.82 62.00 61.72 61.81 9,313 +0.03(+0.05%)
Feb 04, 2020 61.62 61.98 61.62 61.78 12,273 +0.48(+0.78%)
Feb 03, 2020 61.44 61.52 61.30 61.30 33,527 -0.03(-0.05%)
Jan 31, 2020 61.71 61.71 61.23 61.33 11,733 -0.49(-0.80%)
Jan 30, 2020 61.71 61.93 61.68 61.83 11,779 -0.10(-0.16%)
Jan 29, 2020 61.98 62.10 61.92 61.92 14,492 +0.03(+0.05%)
Jan 28, 2020 61.68 61.98 61.66 61.89 9,680 +0.22(+0.35%)
Jan 27, 2020 61.70 61.85 61.57 61.68 28,153 -0.53(-0.86%)
Jan 24, 2020 62.40 62.45 62.07 62.21 35,734 -0.01(-0.02%)
Jan 23, 2020 62.00 62.31 61.94 62.22 22,842 +0.19(+0.30%)
Jan 22, 2020 62.42 62.52 61.96 62.03 68,447 -0.18(-0.29%)
Jan 21, 2020 61.78 62.21 61.78 62.21 23,275 +0.16(+0.26%)
Jan 17, 2020 62.00 62.17 62.00 62.05 7,680 +0.21(+0.33%)
Jan 16, 2020 61.53 61.90 61.53 61.84 14,738 +0.58(+0.95%)
Jan 15, 2020 60.95 61.42 60.95 61.26 14,065 +0.34(+0.55%)
Jan 14, 2020 61.03 61.03 60.75 60.93 12,241 -0.16(-0.26%)
Jan 13, 2020 60.59 61.08 60.59 61.08 17,686 +0.69(+1.14%)
Jan 10, 2020 60.15 60.42 60.15 60.39 13,547 +0.33(+0.54%)
Jan 09, 2020 60.06 60.15 60.02 60.07 17,360 +0.02(+0.03%)
Jan 08, 2020 59.95 60.13 59.85 60.05 13,148 -0.01(-0.01%)
Jan 07, 2020 60.31 60.31 59.95 60.06 10,485 -0.39(-0.64%)
Jan 06, 2020 60.23 60.61 60.23 60.44 6,647 -0.00(-0.00%)
Jan 03, 2020 59.87 60.56 59.87 60.45 50,882 +0.29(+0.48%)
Jan 02, 2020 60.89 60.89 60.03 60.16 23,138 -0.57(-0.94%)
Dec 31, 2019 60.33 60.73 60.33 60.73 9,813 +0.44(+0.74%)
Dec 30, 2019 60.29 60.45 60.20 60.29 39,307 -0.00(-0.00%)
Dec 27, 2019 60.25 60.31 60.20 60.29 11,627 +0.30(+0.49%)
Dec 26, 2019 59.88 60.01 59.88 59.99 9,414 +0.23(+0.39%)
Dec 24, 2019 59.62 59.85 59.62 59.76 9,280 +0.20(+0.34%)
Dec 23, 2019 59.90 59.90 59.54 59.56 53,669 -0.31(-0.51%)
Dec 20, 2019 59.72 59.96 59.72 59.87 50,562 +0.34(+0.58%)
Dec 19, 2019 59.36 59.61 59.36 59.52 19,322 +0.17(+0.29%)
Dec 18, 2019 58.98 59.39 58.98 59.35 45,916 +0.33(+0.55%)
Dec 17, 2019 59.50 59.50 59.02 59.02 22,893 -0.54(-0.91%)
Dec 16, 2019 59.43 59.64 59.17 59.57 30,075 +0.39(+0.67%)
Dec 13, 2019 59.44 59.48 59.01 59.17 20,145 +0.13(+0.23%)
Dec 12, 2019 59.79 59.85 59.04 59.04 33,059 -0.87(-1.45%)
Dec 11, 2019 60.24 60.24 59.76 59.91 15,924 -0.46(-0.76%)
Dec 10, 2019 60.56 60.59 60.30 60.36 15,798 -0.21(-0.35%)
Dec 09, 2019 60.60 60.66 60.49 60.57 13,475 -0.04(-0.06%)
Dec 06, 2019 60.67 60.80 60.56 60.61 44,999 +0.27(+0.44%)
Dec 05, 2019 60.26 60.41 60.09 60.34 6,498 +0.10(+0.17%)
Dec 04, 2019 60.40 60.40 60.20 60.24 8,023 +0.20(+0.33%)
Dec 03, 2019 59.71 60.04 59.71 60.04 40,549 +0.17(+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.