Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.06 +0.53 (+0.99%)
Streaming Delayed Price Updated: 2:57 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Dec 02, 2019 60.05 60.08 59.87 59.87 5,009 -0.67(-1.11%)
Nov 29, 2019 60.82 60.83 60.51 60.54 4,379 -0.31(-0.51%)
Nov 27, 2019 60.53 60.85 60.53 60.85 17,298 +0.30(+0.50%)
Nov 26, 2019 60.38 60.55 60.34 60.55 48,439 +0.55(+0.91%)
Nov 25, 2019 60.12 60.19 59.97 60.00 5,993 +0.37(+0.62%)
Nov 22, 2019 59.51 59.76 59.45 59.63 9,306 -0.14(-0.23%)
Nov 21, 2019 60.02 60.02 59.77 59.77 7,505 -0.66(-1.10%)
Nov 20, 2019 60.52 60.63 60.25 60.43 14,389 -0.16(-0.26%)
Nov 19, 2019 60.53 60.70 60.44 60.59 42,014 +0.26(+0.42%)
Nov 18, 2019 60.41 60.57 60.33 60.33 7,585 +0.36(+0.61%)
Nov 15, 2019 59.85 60.02 59.82 59.97 16,751 +0.37(+0.63%)
Nov 14, 2019 59.35 59.64 59.35 59.60 79,658 +0.28(+0.47%)
Nov 13, 2019 58.93 59.36 58.93 59.32 22,748 +0.27(+0.46%)
Nov 12, 2019 59.40 59.61 59.05 59.05 9,138 -0.44(-0.75%)
Nov 11, 2019 59.39 59.59 59.39 59.49 2,537 -0.04(-0.07%)
Nov 08, 2019 59.52 59.71 59.52 59.53 8,321 -0.29(-0.49%)
Nov 07, 2019 60.15 60.15 59.72 59.82 6,735 -0.38(-0.64%)
Nov 06, 2019 60.17 60.21 60.12 60.21 13,050 +0.17(+0.29%)
Nov 05, 2019 60.02 60.13 59.83 60.03 68,184 -0.70(-1.15%)
Nov 04, 2019 60.90 60.91 60.63 60.73 100,430 -0.23(-0.38%)
Nov 01, 2019 61.05 61.05 60.75 60.97 4,269 +0.08(+0.13%)
Oct 31, 2019 60.97 60.97 60.78 60.88 16,300 +0.01(+0.02%)
Oct 30, 2019 60.46 60.88 60.46 60.88 4,727 +0.34(+0.56%)
Oct 29, 2019 60.29 60.64 60.29 60.54 9,026 +0.09(+0.14%)
Oct 28, 2019 60.53 60.54 60.43 60.45 46,303 -0.04(-0.07%)
Oct 25, 2019 60.57 60.68 60.49 60.49 10,182 -0.41(-0.67%)
Oct 24, 2019 60.91 60.91 60.77 60.90 5,272 -0.07(-0.11%)
Oct 23, 2019 60.85 60.97 60.64 60.97 12,150 +0.10(+0.17%)
Oct 22, 2019 61.05 61.05 60.86 60.86 8,999 -0.10(-0.17%)
Oct 21, 2019 60.85 60.97 60.75 60.97 6,767 +0.30(+0.50%)
Oct 18, 2019 60.36 60.70 60.33 60.67 8,321 +0.23(+0.38%)
Oct 17, 2019 60.42 60.49 60.37 60.44 11,105 +0.19(+0.31%)
Oct 16, 2019 59.94 60.25 59.94 60.25 5,895 +0.15(+0.25%)
Oct 15, 2019 60.02 60.11 59.95 60.10 4,625 +0.31(+0.53%)
Oct 14, 2019 59.80 59.80 59.68 59.79 2,883 -0.15(-0.25%)
Oct 11, 2019 60.05 60.12 59.92 59.93 8,649 +0.34(+0.57%)
Oct 10, 2019 59.39 59.72 59.39 59.60 6,212 -0.05(-0.09%)
Oct 09, 2019 59.80 59.91 59.62 59.65 6,767 +0.13(+0.21%)
Oct 08, 2019 59.49 59.82 59.36 59.52 9,712 -0.37(-0.61%)
Oct 07, 2019 59.83 60.07 59.64 59.89 29,314 +0.06(+0.10%)
Oct 04, 2019 59.69 59.83 59.63 59.83 4,488 +0.29(+0.49%)
Oct 03, 2019 59.10 59.53 59.05 59.53 4,649 +0.52(+0.89%)
Oct 02, 2019 59.03 59.11 58.80 59.01 12,012 -0.14(-0.24%)
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.