Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 50.98 51.11 50.63 50.63 37,357 -0.47(-0.91%)
Feb 27, 2018 51.85 51.85 51.09 51.09 55,280 -1.02(-1.95%)
Feb 26, 2018 52.05 52.12 51.92 52.11 6,385 +0.37(+0.71%)
Feb 23, 2018 51.41 51.74 51.40 51.74 3,541 +0.61(+1.19%)
Feb 22, 2018 51.07 51.36 51.03 51.14 8,411 -0.10(-0.19%)
Feb 21, 2018 51.64 51.71 51.22 51.23 13,756 -0.35(-0.67%)
Feb 20, 2018 51.90 52.21 51.56 51.58 23,131 -0.63(-1.21%)
Feb 16, 2018 52.21 52.21 52.21 0 +0.53(+1.02%)
Feb 15, 2018 51.53 51.73 51.35 51.68 11,169 +0.20(+0.39%)
Feb 14, 2018 50.77 51.48 50.77 51.48 7,323 +0.13(+0.25%)
Feb 13, 2018 51.36 50.87 51.36 11,087 +0.28(+0.56%)
Feb 12, 2018 50.76 51.14 50.38 51.07 10,326 +0.32(+0.62%)
Feb 09, 2018 50.31 51.02 49.55 50.76 15,602 +0.71(+1.42%)
Feb 08, 2018 51.25 51.28 50.05 50.05 16,563 -1.31(-2.55%)
Feb 07, 2018 51.98 51.98 51.35 51.35 15,284 -0.52(-1.00%)
Feb 06, 2018 51.54 51.98 51.17 51.87 14,976 -0.15(-0.28%)
Feb 05, 2018 52.92 53.03 51.60 52.02 21,634 -1.26(-2.36%)
Feb 02, 2018 53.60 53.62 53.21 53.28 13,230 -0.94(-1.74%)
Feb 01, 2018 54.52 54.76 54.17 54.22 9,290 -0.48(-0.87%)
Jan 31, 2018 54.33 54.69 54.33 54.69 9,982 +0.56(+1.04%)
Jan 30, 2018 54.40 54.40 54.11 54.13 73,733 -0.45(-0.82%)
Jan 29, 2018 54.75 54.75 54.50 54.58 9,330 -0.72(-1.31%)
Jan 26, 2018 55.22 55.30 55.08 55.30 65,341 +0.36(+0.66%)
Jan 25, 2018 55.17 55.17 54.86 54.94 13,978 -0.17(-0.31%)
Jan 24, 2018 55.13 55.23 54.97 55.11 5,917 +0.19(+0.35%)
Jan 23, 2018 54.62 54.94 54.62 54.92 31,094 +0.58(+1.08%)
Jan 22, 2018 54.18 54.39 54.18 54.34 20,619 +0.22(+0.41%)
Jan 19, 2018 54.00 54.11 53.98 54.11 19,063 +0.30(+0.56%)
Jan 18, 2018 54.08 54.09 53.81 53.81 67,194 -0.44(-0.80%)
Jan 17, 2018 53.93 54.31 53.93 54.25 12,954 +0.44(+0.82%)
Jan 16, 2018 53.92 53.92 53.81 53.81 6,780 +0.03(+0.05%)
Jan 12, 2018 53.79 53.79 53.79 0 -0.15(-0.27%)
Jan 11, 2018 53.91 54.01 53.84 53.93 11,275 +0.06(+0.11%)
Jan 10, 2018 53.79 53.87 10,194 -0.63(-1.16%)
Jan 09, 2018 54.61 54.61 54.45 54.50 14,795 -0.14(-0.26%)
Jan 08, 2018 54.48 54.67 54.41 54.64 12,033 +0.17(+0.32%)
Jan 05, 2018 54.34 54.48 54.31 54.47 16,613 +0.24(+0.45%)
Jan 04, 2018 54.56 54.56 54.23 54.23 10,853 -0.47(-0.85%)
Jan 03, 2018 54.66 54.75 54.60 54.69 9,138 +0.15(+0.27%)
Jan 02, 2018 54.61 54.62 54.47 54.55 8,374 +0.21(+0.38%)
Dec 29, 2017 54.34 54.34 54.34 0 -0.06(-0.12%)
Dec 28, 2017 54.28 54.40 54.24 54.40 174,229 +0.27(+0.50%)
Dec 27, 2017 54.05 54.19 54.05 54.13 7,434 +0.16(+0.30%)
Dec 26, 2017 53.83 54.05 53.83 53.97 48,305 +0.20(+0.37%)
Dec 22, 2017 53.59 53.82 53.59 53.77 19,908 +0.16(+0.31%)
Dec 21, 2017 53.77 53.77 53.60 53.60 5,853 -0.15(-0.29%)
Dec 20, 2017 54.03 54.07 53.76 53.76 10,373 -0.26(-0.47%)
Dec 19, 2017 54.72 54.72 53.99 54.01 8,661 -0.73(-1.33%)
Dec 18, 2017 54.83 54.98 54.74 54.74 14,792 +0.32(+0.60%)
Dec 15, 2017 54.21 54.45 54.21 54.42 1,913 +0.15(+0.28%)
Dec 14, 2017 54.19 54.32 54.19 54.26 30,595 -0.08(-0.14%)
Dec 13, 2017 54.20 54.37 54.20 54.34 24,779 +0.11(+0.21%)
Dec 12, 2017 53.99 54.31 53.99 54.23 32,035 +0.32(+0.60%)
Dec 11, 2017 53.92 53.95 53.84 53.90 4,157 -0.03(-0.06%)
Dec 08, 2017 53.84 53.95 53.84 53.94 3,511 +0.26(+0.48%)
Dec 07, 2017 53.41 53.70 53.41 53.68 16,842 +0.21(+0.38%)
Dec 06, 2017 53.37 53.48 53.37 53.48 7,533 +0.00(+0.00%)
Dec 05, 2017 53.69 53.71 53.48 53.48 8,759 -0.14(-0.26%)
Dec 04, 2017 53.98 53.61 53.61 6,988 -0.36(-0.67%)
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.