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 (%)
Jul 31, 2019 57.79 57.83 57.38 57.40 4,324 -0.39(-0.67%)
Jul 30, 2019 57.68 58.02 57.67 57.78 3,468 -0.08(-0.14%)
Jul 29, 2019 57.76 58.09 57.76 57.86 18,333 +0.00(+0.00%)
Jul 26, 2019 57.73 57.87 57.68 57.86 6,657 +0.19(+0.33%)
Jul 25, 2019 57.85 57.85 57.67 57.68 22,523 -0.32(-0.54%)
Jul 24, 2019 58.00 58.01 57.84 57.99 7,606 +0.01(+0.02%)
Jul 23, 2019 57.59 57.99 57.50 57.98 9,200 +0.49(+0.84%)
Jul 22, 2019 57.45 57.64 57.45 57.50 10,464 -0.18(-0.31%)
Jul 19, 2019 58.37 58.37 57.68 57.68 9,210 -0.74(-1.27%)
Jul 18, 2019 58.06 58.46 58.05 58.42 9,756 +0.26(+0.44%)
Jul 17, 2019 58.46 58.46 58.01 58.16 8,653 -0.06(-0.11%)
Jul 16, 2019 58.32 58.34 58.23 58.23 7,300 -0.17(-0.29%)
Jul 15, 2019 58.42 58.55 58.38 58.40 9,076 -0.05(-0.09%)
Jul 12, 2019 58.51 58.55 58.39 58.45 17,532 +0.00(+0.00%)
Jul 11, 2019 58.96 58.96 58.31 58.45 6,760 -0.43(-0.73%)
Jul 10, 2019 58.75 58.92 58.70 58.88 3,345 +0.19(+0.32%)
Jul 09, 2019 58.36 58.70 58.36 58.70 16,180 +0.07(+0.13%)
Jul 08, 2019 58.48 58.62 58.48 58.62 4,228 +0.05(+0.08%)
Jul 05, 2019 58.43 58.58 58.01 58.58 3,994 +0.07(+0.12%)
Jul 03, 2019 58.28 58.62 58.28 58.50 15,646 +0.68(+1.17%)
Jul 02, 2019 57.34 57.90 57.34 57.83 10,821 +0.60(+1.06%)
Jul 01, 2019 57.52 57.55 56.93 57.23 7,425 +0.04(+0.06%)
Jun 28, 2019 56.91 57.34 56.91 57.19 13,204 +0.27(+0.48%)
Jun 27, 2019 56.60 56.97 56.60 56.92 9,033 +0.22(+0.40%)
Jun 26, 2019 56.77 57.03 56.67 56.69 3,438 -0.68(-1.19%)
Jun 25, 2019 57.95 58.12 57.38 57.38 16,461 -0.42(-0.73%)
Jun 24, 2019 58.02 58.02 57.75 57.80 29,163 -0.13(-0.22%)
Jun 21, 2019 57.90 58.05 57.82 57.93 23,080 -0.50(-0.86%)
Jun 20, 2019 58.50 58.53 58.41 58.43 16,097 +0.36(+0.62%)
Jun 19, 2019 57.84 58.23 57.66 58.07 25,350 +0.17(+0.29%)
Jun 18, 2019 58.11 58.30 57.80 57.90 21,284 +0.17(+0.29%)
Jun 17, 2019 57.57 57.73 57.57 57.73 21,147 +0.31(+0.54%)
Jun 14, 2019 57.59 57.59 57.35 57.42 7,831 -0.06(-0.10%)
Jun 13, 2019 57.42 57.52 57.37 57.48 6,858 +0.32(+0.56%)
Jun 12, 2019 57.22 57.34 57.15 57.16 10,762 -0.26(-0.45%)
Jun 11, 2019 57.50 57.50 57.16 57.42 30,284 +0.14(+0.25%)
Jun 10, 2019 57.27 57.42 57.23 57.28 36,647 -0.01(-0.02%)
Jun 07, 2019 57.43 57.58 57.29 57.29 6,936 +0.19(+0.33%)
Jun 06, 2019 57.00 57.18 56.85 57.10 8,036 +0.20(+0.35%)
Jun 05, 2019 56.37 56.90 56.35 56.90 14,536 +0.71(+1.26%)
Jun 04, 2019 56.30 56.30 55.83 56.20 10,568 -0.00(-0.01%)
Jun 03, 2019 56.00 56.20 55.88 56.20 8,599 +0.19(+0.34%)
May 31, 2019 55.69 56.19 55.55 56.01 13,089 +0.14(+0.26%)
May 30, 2019 55.87 55.97 55.83 55.87 6,247 -0.14(-0.26%)
May 29, 2019 56.43 56.43 55.94 56.01 4,981 -0.39(-0.70%)
May 28, 2019 56.90 56.92 56.40 56.40 23,193 -0.73(-1.28%)
May 24, 2019 57.25 57.25 57.06 57.13 4,251 +0.33(+0.58%)
May 23, 2019 56.58 56.80 56.54 56.80 18,223 +0.09(+0.16%)
May 22, 2019 56.78 56.89 56.71 56.71 42,268 -0.23(-0.41%)
May 21, 2019 56.96 57.01 56.91 56.95 3,564 +0.45(+0.79%)
May 20, 2019 56.89 56.97 56.46 56.50 74,956 -0.30(-0.52%)
May 17, 2019 56.81 56.87 56.71 56.79 8,950 -0.27(-0.47%)
May 16, 2019 56.86 57.18 56.86 57.06 12,135 +0.42(+0.74%)
May 15, 2019 56.51 56.76 56.51 56.64 7,920 +0.20(+0.35%)
May 14, 2019 56.55 56.56 56.38 56.45 6,389 +0.21(+0.38%)
May 13, 2019 56.17 56.32 56.04 56.23 9,274 -0.25(-0.44%)
May 10, 2019 56.21 56.54 56.04 56.48 8,726 +0.46(+0.83%)
May 09, 2019 55.77 56.05 55.65 56.02 17,658 +0.13(+0.22%)
May 08, 2019 56.22 56.22 55.89 55.89 21,822 -0.24(-0.43%)
May 07, 2019 56.69 56.69 55.96 56.13 12,279 -0.64(-1.12%)
May 06, 2019 56.57 56.77 56.57 56.77 5,375 -0.31(-0.55%)
May 03, 2019 56.79 57.08 56.76 57.08 5,146 +0.52(+0.92%)
May 02, 2019 56.65 56.96 56.53 56.56 15,490 -0.02(-0.03%)
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.