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 (%)
Aug 31, 2018 54.99 54.99 54.99 0 -0.02(-0.03%)
Aug 30, 2018 55.11 55.23 54.94 55.01 13,505 -0.46(-0.82%)
Aug 29, 2018 55.27 55.51 55.27 55.46 7,751 +0.25(+0.45%)
Aug 28, 2018 54.92 55.22 54.92 55.22 8,546 +0.35(+0.64%)
Aug 27, 2018 54.82 54.89 54.79 54.87 8,243 +0.21(+0.38%)
Aug 24, 2018 54.38 54.66 54.38 54.66 12,817 +0.43(+0.79%)
Aug 23, 2018 54.55 54.55 54.23 54.23 8,104 -0.40(-0.74%)
Aug 22, 2018 54.74 54.74 54.56 54.63 8,711 -0.15(-0.27%)
Aug 21, 2018 54.91 54.91 54.72 54.78 14,945 -0.18(-0.33%)
Aug 20, 2018 54.94 55.09 54.90 54.96 7,649 +0.16(+0.29%)
Aug 17, 2018 54.32 54.84 54.32 54.80 2,403 +0.41(+0.76%)
Aug 16, 2018 54.11 54.39 54.11 54.39 3,104 +0.46(+0.86%)
Aug 15, 2018 53.68 53.93 53.65 53.93 3,593 -0.07(-0.12%)
Aug 14, 2018 53.85 54.03 53.85 54.00 6,199 +0.19(+0.35%)
Aug 13, 2018 53.93 53.97 53.68 53.81 9,475 -0.09(-0.16%)
Aug 10, 2018 54.20 54.20 53.85 53.90 11,444 -0.83(-1.52%)
Aug 09, 2018 54.70 54.73 54.68 54.73 1,634 +0.07(+0.13%)
Aug 08, 2018 54.79 54.80 54.66 54.66 13,393 -0.25(-0.45%)
Aug 07, 2018 55.13 55.13 54.87 54.90 13,187 +0.17(+0.31%)
Aug 06, 2018 54.73 54.85 54.73 54.73 4,251 -0.19(-0.35%)
Aug 03, 2018 54.87 54.93 54.80 54.93 14,877 +0.17(+0.30%)
Aug 02, 2018 54.48 54.80 54.48 54.76 27,484 +0.06(+0.11%)
Aug 01, 2018 54.65 54.72 54.48 54.70 10,172 -0.21(-0.38%)
Jul 31, 2018 54.60 55.04 54.60 54.90 11,602 +0.51(+0.94%)
Jul 30, 2018 54.40 54.45 54.35 54.39 4,108 -0.06(-0.11%)
Jul 27, 2018 54.89 54.89 54.40 54.45 10,299 -0.27(-0.50%)
Jul 26, 2018 54.70 54.91 54.70 54.73 114,117 -0.02(-0.03%)
Jul 25, 2018 54.32 54.75 54.32 54.74 80,658 +0.49(+0.90%)
Jul 24, 2018 54.23 54.17 54.25 30,459 +0.03(+0.05%)
Jul 23, 2018 54.25 54.29 54.11 54.23 4,204 -0.17(-0.30%)
Jul 20, 2018 54.63 54.63 54.39 54.39 3,459 -0.13(-0.24%)
Jul 19, 2018 54.22 54.59 54.22 54.52 7,480 +0.21(+0.39%)
Jul 18, 2018 54.36 54.39 54.20 54.32 4,411 -0.24(-0.43%)
Jul 17, 2018 54.71 54.76 54.52 54.55 5,650 -0.14(-0.26%)
Jul 16, 2018 54.84 54.84 54.64 54.69 4,653 -0.15(-0.27%)
Jul 13, 2018 54.95 55.00 54.80 54.84 12,152 -0.14(-0.25%)
Jul 12, 2018 54.87 54.98 54.84 54.98 122,237 +0.27(+0.50%)
Jul 11, 2018 55.01 55.01 54.68 54.71 3,546 -0.40(-0.73%)
Jul 10, 2018 55.11 55.22 55.06 55.11 6,301 -0.12(-0.22%)
Jul 09, 2018 55.42 55.42 55.08 55.23 5,709 -0.09(-0.16%)
Jul 06, 2018 54.98 55.32 54.98 55.32 28,640 +0.58(+1.06%)
Jul 05, 2018 54.67 54.77 54.61 54.74 5,431 +0.17(+0.31%)
Jul 03, 2018 54.57 54.57 54.57 0 +0.64(+1.18%)
Jul 02, 2018 54.07 54.14 53.75 53.93 63,873 -0.54(-1.00%)
Jun 29, 2018 54.60 54.47 2,356 +0.13(+0.24%)
Jun 28, 2018 54.05 54.36 53.99 54.34 3,174 +0.28(+0.52%)
Jun 27, 2018 54.39 54.44 54.04 54.06 13,884 -0.46(-0.85%)
Jun 26, 2018 54.38 54.52 54.38 54.52 2,332 +0.26(+0.48%)
Jun 25, 2018 54.37 54.45 54.13 54.26 6,200 -0.26(-0.48%)
Jun 22, 2018 54.53 54.63 54.52 54.52 4,961 +0.29(+0.54%)
Jun 21, 2018 54.34 54.34 54.24 54.23 1,594 -0.14(-0.25%)
Jun 20, 2018 54.26 54.47 54.26 54.37 5,429 +0.30(+0.55%)
Jun 19, 2018 54.04 54.17 54.01 54.07 6,961 -0.25(-0.47%)
Jun 18, 2018 54.31 54.43 54.28 54.32 2,217 -0.19(-0.35%)
Jun 15, 2018 54.63 54.48 54.52 8,014 -0.12(-0.21%)
Jun 14, 2018 54.61 54.64 54.56 54.63 7,546 +0.07(+0.13%)
Jun 13, 2018 55.08 55.08 54.56 54.56 5,875 -0.51(-0.93%)
Jun 12, 2018 55.01 55.10 55.01 55.08 5,520 +0.01(+0.02%)
Jun 11, 2018 55.12 55.12 55.07 55.07 1,556 -0.10(-0.18%)
Jun 08, 2018 55.10 55.20 55.10 55.16 2,624 +0.05(+0.10%)
Jun 07, 2018 55.22 55.26 55.08 55.11 9,444 -0.09(-0.16%)
Jun 06, 2018 55.16 55.20 30,223 +0.10(+0.17%)
Jun 05, 2018 55.21 55.21 55.06 55.10 5,567 +0.01(+0.01%)
Jun 04, 2018 54.85 55.09 54.85 55.09 9,482 +0.51(+0.94%)
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.