Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 52.53 52.60 52.50 52.60 8,529 -0.09(-0.18%)
Jul 28, 2017 52.63 52.70 52.63 52.70 12,927 +0.09(+0.18%)
Jul 27, 2017 52.53 52.61 52.46 52.60 66,872 +0.18(+0.34%)
Jul 26, 2017 52.25 52.43 52.22 52.42 3,049 +0.26(+0.49%)
Jul 25, 2017 52.16 52.19 52.15 52.17 20,293 +0.08(+0.15%)
Jul 24, 2017 52.11 52.16 52.09 52.09 4,047 -0.15(-0.29%)
Jul 21, 2017 52.21 52.26 52.05 52.25 26,896 +0.03(+0.05%)
Jul 20, 2017 52.28 52.34 52.19 52.22 86,655 -0.11(-0.21%)
Jul 19, 2017 52.07 52.34 52.07 52.33 18,410 +0.49(+0.94%)
Jul 18, 2017 51.95 51.95 51.77 51.84 8,482 +0.21(+0.40%)
Jul 17, 2017 51.46 51.69 50.62 51.63 5,360 +0.19(+0.37%)
Jul 14, 2017 51.25 51.47 51.25 51.44 46,730 +0.49(+0.96%)
Jul 13, 2017 51.02 51.02 50.95 50.95 2,944 +0.03(+0.07%)
Jul 12, 2017 50.71 50.92 50.71 50.92 1,998 +0.41(+0.81%)
Jul 11, 2017 50.38 50.51 50.38 50.51 2,446 -0.12(-0.24%)
Jul 10, 2017 50.86 50.86 50.63 50.63 7,230 -0.07(-0.14%)
Jul 07, 2017 50.61 50.77 50.48 50.71 8,777 +0.17(+0.34%)
Jul 06, 2017 50.89 50.89 50.53 50.53 5,144 -0.65(-1.27%)
Jul 05, 2017 51.27 51.27 51.08 51.19 5,200 -0.18(-0.35%)
Jul 03, 2017 51.01 51.36 51.01 51.36 3,486 +0.13(+0.25%)
Jun 30, 2017 51.13 51.24 51.13 51.24 3,889 -0.01(-0.02%)
Jun 29, 2017 51.42 51.42 51.17 51.24 6,843 -0.31(-0.60%)
Jun 28, 2017 51.56 51.60 51.53 51.55 4,510 +0.15(+0.28%)
Jun 27, 2017 51.64 51.69 51.41 51.41 12,743 -0.44(-0.86%)
Jun 26, 2017 51.89 51.89 51.78 51.85 18,654 +0.12(+0.23%)
Jun 23, 2017 51.88 51.88 51.67 51.73 2,112 +0.09(+0.17%)
Jun 22, 2017 51.50 51.71 51.49 51.65 5,970 +0.04(+0.08%)
Jun 21, 2017 51.71 51.74 51.44 51.60 7,026 -0.15(-0.28%)
Jun 20, 2017 51.89 51.89 51.63 51.75 5,729 -0.50(-0.95%)
Jun 19, 2017 52.12 52.25 52.07 52.25 10,930 +0.06(+0.12%)
Jun 16, 2017 52.08 52.18 52.04 52.18 1,668 +0.14(+0.26%)
Jun 15, 2017 51.83 52.08 51.81 52.05 8,906 -0.03(-0.07%)
Jun 14, 2017 52.22 52.22 52.07 52.08 8,297 +0.20(+0.38%)
Jun 13, 2017 52.71 52.71 51.81 51.89 8,849 +0.30(+0.58%)
Jun 12, 2017 51.66 51.66 51.51 51.59 1,598 +0.09(+0.18%)
Jun 09, 2017 51.62 51.62 51.26 51.50 10,213 +0.15(+0.29%)
Jun 08, 2017 51.20 51.37 51.20 51.35 3,984 -0.06(-0.13%)
Jun 07, 2017 51.42 51.48 51.37 51.41 12,460 -0.03(-0.07%)
Jun 06, 2017 52.34 52.34 51.35 51.44 5,643 -0.10(-0.20%)
Jun 05, 2017 51.96 51.96 51.44 51.55 2,525 +0.01(+0.01%)
Jun 02, 2017 51.28 51.54 51.28 51.54 7,523 +0.47(+0.91%)
Jun 01, 2017 50.83 51.07 50.81 51.07 9,345 +0.42(+0.82%)
May 31, 2017 50.71 50.71 50.47 50.65 25,759 +0.05(+0.10%)
May 30, 2017 50.99 50.99 50.60 50.60 11,942 +0.00(+0.00%)
May 26, 2017 50.63 50.65 50.51 50.60 9,489 -0.12(-0.24%)
May 25, 2017 51.66 51.66 50.71 50.73 4,223 -0.02(-0.04%)
May 24, 2017 50.63 50.76 50.62 50.75 12,352 +0.17(+0.34%)
May 23, 2017 50.55 50.61 50.54 50.58 20,727 +0.08(+0.17%)
May 22, 2017 50.41 50.53 50.41 50.49 4,720 +0.15(+0.30%)
May 19, 2017 50.09 50.50 50.09 50.34 22,473 +0.23(+0.46%)
May 18, 2017 49.25 50.11 49.25 50.11 4,713 +0.27(+0.55%)
May 17, 2017 49.92 49.98 49.84 49.84 12,617 -0.10(-0.20%)
May 16, 2017 49.92 50.00 49.86 49.94 12,631 -0.10(-0.20%)
May 15, 2017 50.26 50.26 50.04 50.04 7,705 +0.20(+0.41%)
May 12, 2017 49.98 49.98 49.75 49.84 32,738 -0.04(-0.09%)
May 11, 2017 49.69 49.89 49.65 49.88 5,413 -0.15(-0.31%)
May 10, 2017 50.71 50.71 49.98 50.03 15,036 +0.19(+0.37%)
May 09, 2017 49.81 49.96 49.79 49.85 7,601 -0.09(-0.18%)
May 08, 2017 49.93 49.96 49.82 49.94 4,146 -0.17(-0.34%)
May 05, 2017 49.88 50.11 49.88 50.11 15,949 +0.36(+0.71%)
May 04, 2017 50.28 50.28 49.53 49.76 53,511 -0.12(-0.24%)
May 03, 2017 50.02 50.02 49.86 49.88 2,646 -0.33(-0.65%)
May 02, 2017 50.34 50.34 50.20 50.20 23,327 +0.03(+0.07%)
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.