Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.16 -0.95 (-1.73%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 55.36 55.36 55.36 0 -0.02(-0.03%)
Aug 30, 2018 55.48 55.60 55.31 55.37 13,415 -0.46(-0.82%)
Aug 29, 2018 55.64 55.89 55.64 55.84 7,699 +0.25(+0.45%)
Aug 28, 2018 55.29 55.59 55.29 55.59 8,489 +0.35(+0.64%)
Aug 27, 2018 55.19 55.26 55.15 55.23 8,188 +0.21(+0.38%)
Aug 24, 2018 54.74 55.03 54.74 55.02 12,732 +0.43(+0.79%)
Aug 23, 2018 54.92 54.92 54.59 54.59 8,050 -0.40(-0.74%)
Aug 22, 2018 55.11 55.11 54.93 55.00 8,653 -0.15(-0.27%)
Aug 21, 2018 55.28 55.28 55.08 55.15 14,845 -0.18(-0.33%)
Aug 20, 2018 55.31 55.46 55.27 55.33 7,598 +0.16(+0.29%)
Aug 17, 2018 54.68 55.21 54.68 55.17 2,387 +0.41(+0.76%)
Aug 16, 2018 54.48 54.76 54.48 54.76 3,084 +0.47(+0.86%)
Aug 15, 2018 54.04 54.29 54.01 54.29 3,569 -0.07(-0.12%)
Aug 14, 2018 54.21 54.39 54.21 54.36 6,158 +0.19(+0.35%)
Aug 13, 2018 54.29 54.34 54.04 54.17 9,412 -0.09(-0.16%)
Aug 10, 2018 54.57 54.57 54.21 54.26 11,367 -0.84(-1.52%)
Aug 09, 2018 55.07 55.09 55.05 55.09 1,623 +0.07(+0.13%)
Aug 08, 2018 55.15 55.17 55.02 55.02 13,303 -0.25(-0.45%)
Aug 07, 2018 55.50 55.50 55.24 55.27 13,099 +0.17(+0.31%)
Aug 06, 2018 55.10 55.22 55.10 55.10 4,223 -0.19(-0.35%)
Aug 03, 2018 55.23 55.30 55.16 55.30 14,778 +0.17(+0.30%)
Aug 02, 2018 54.85 55.16 54.85 55.13 27,301 +0.06(+0.11%)
Aug 01, 2018 55.01 55.09 54.85 55.07 10,105 -0.21(-0.38%)
Jul 31, 2018 54.97 55.41 54.97 55.27 11,524 +0.51(+0.94%)
Jul 30, 2018 54.77 54.81 54.72 54.76 4,081 -0.06(-0.11%)
Jul 27, 2018 55.26 55.26 54.77 54.82 10,231 -0.27(-0.49%)
Jul 26, 2018 55.07 55.28 55.07 55.09 113,355 -0.02(-0.03%)
Jul 25, 2018 54.69 55.12 54.69 55.11 80,120 +0.49(+0.90%)
Jul 24, 2018 54.59 54.53 54.62 30,255 +0.03(+0.05%)
Jul 23, 2018 54.61 54.65 54.47 54.59 4,176 -0.17(-0.30%)
Jul 20, 2018 55.00 55.00 54.76 54.76 3,436 -0.13(-0.24%)
Jul 19, 2018 54.58 54.96 54.58 54.89 7,430 +0.21(+0.39%)
Jul 18, 2018 54.72 54.76 54.57 54.68 4,382 -0.24(-0.43%)
Jul 17, 2018 55.08 55.13 54.89 54.92 5,612 -0.14(-0.26%)
Jul 16, 2018 55.21 55.21 55.01 55.06 4,622 -0.15(-0.27%)
Jul 13, 2018 55.32 55.37 55.17 55.21 12,071 -0.14(-0.25%)
Jul 12, 2018 55.24 55.35 55.21 55.35 121,422 +0.27(+0.50%)
Jul 11, 2018 55.37 55.37 55.05 55.08 3,522 -0.40(-0.73%)
Jul 10, 2018 55.48 55.59 55.43 55.48 6,259 -0.12(-0.22%)
Jul 09, 2018 55.79 55.79 55.45 55.60 5,671 -0.09(-0.16%)
Jul 06, 2018 55.35 55.69 55.35 55.69 28,449 +0.59(+1.06%)
Jul 05, 2018 55.04 55.14 54.98 55.11 5,395 +0.17(+0.31%)
Jul 03, 2018 54.94 54.94 54.94 0 +0.64(+1.18%)
Jul 02, 2018 54.43 54.51 54.11 54.29 63,447 -0.55(-1.00%)
Jun 29, 2018 54.97 54.84 2,340 +0.13(+0.24%)
Jun 28, 2018 54.42 54.72 54.35 54.71 3,153 +0.28(+0.52%)
Jun 27, 2018 54.76 54.80 54.41 54.42 13,791 -0.47(-0.85%)
Jun 26, 2018 54.74 54.89 54.74 54.89 2,316 +0.26(+0.48%)
Jun 25, 2018 54.73 54.82 54.49 54.63 6,159 -0.26(-0.48%)
Jun 22, 2018 54.90 55.00 54.89 54.89 4,928 +0.29(+0.54%)
Jun 21, 2018 54.71 54.71 54.60 54.60 1,583 -0.14(-0.25%)
Jun 20, 2018 54.63 54.84 54.63 54.73 5,392 +0.30(+0.55%)
Jun 19, 2018 54.41 54.53 54.37 54.43 6,915 -0.26(-0.47%)
Jun 18, 2018 54.67 54.79 54.64 54.69 2,203 -0.19(-0.35%)
Jun 15, 2018 55.00 54.85 54.88 7,961 -0.12(-0.21%)
Jun 14, 2018 54.97 55.01 54.93 55.00 7,495 +0.07(+0.13%)
Jun 13, 2018 55.45 55.45 54.93 54.93 5,836 -0.52(-0.93%)
Jun 12, 2018 55.38 55.47 55.38 55.45 5,484 +0.01(+0.02%)
Jun 11, 2018 55.49 55.49 55.44 55.44 1,546 -0.10(-0.18%)
Jun 08, 2018 55.47 55.57 55.47 55.54 2,606 +0.05(+0.10%)
Jun 07, 2018 55.59 55.63 55.45 55.48 9,381 -0.09(-0.16%)
Jun 06, 2018 55.53 55.57 30,021 +0.10(+0.17%)
Jun 05, 2018 55.59 55.59 55.43 55.47 5,529 +0.01(+0.01%)
Jun 04, 2018 55.22 55.46 55.22 55.46 9,419 +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.