Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 58.09 58.10 57.79 57.83 4,585 -0.30(-0.51%)
Nov 27, 2019 57.81 58.12 57.81 58.12 18,111 +0.29(+0.50%)
Nov 26, 2019 57.67 57.83 57.63 57.83 50,715 +0.52(+0.91%)
Nov 25, 2019 57.42 57.49 57.28 57.31 6,274 +0.35(+0.62%)
Nov 22, 2019 56.84 57.08 56.78 56.96 9,743 -0.13(-0.23%)
Nov 21, 2019 57.32 57.32 57.09 57.09 7,857 -0.63(-1.10%)
Nov 20, 2019 57.80 57.91 57.55 57.72 15,065 -0.15(-0.26%)
Nov 19, 2019 57.81 57.98 57.72 57.87 43,988 +0.24(+0.42%)
Nov 18, 2019 57.70 57.86 57.62 57.63 7,941 +0.35(+0.61%)
Nov 15, 2019 57.17 57.32 57.14 57.28 17,538 +0.36(+0.63%)
Nov 14, 2019 56.69 56.97 56.69 56.92 83,401 +0.27(+0.47%)
Nov 13, 2019 56.28 56.70 56.28 56.66 23,816 +0.26(+0.46%)
Nov 12, 2019 56.73 56.93 56.40 56.40 9,568 -0.42(-0.75%)
Nov 11, 2019 56.72 56.91 56.72 56.82 2,657 -0.04(-0.07%)
Nov 08, 2019 56.85 57.04 56.85 56.86 8,711 -0.28(-0.49%)
Nov 07, 2019 57.45 57.45 57.04 57.14 7,052 -0.37(-0.64%)
Nov 06, 2019 57.47 57.51 57.42 57.51 13,664 +0.17(+0.29%)
Nov 05, 2019 57.33 57.43 57.14 57.34 71,387 -0.67(-1.15%)
Nov 04, 2019 58.17 58.18 57.91 58.01 105,148 -0.22(-0.38%)
Nov 01, 2019 58.31 58.31 58.02 58.23 4,470 +0.08(+0.13%)
Oct 31, 2019 58.23 58.23 58.06 58.15 17,066 +0.01(+0.02%)
Oct 30, 2019 57.75 58.14 57.75 58.14 4,949 +0.32(+0.56%)
Oct 29, 2019 57.58 57.92 57.58 57.82 9,450 +0.08(+0.14%)
Oct 28, 2019 57.81 57.82 57.72 57.74 48,478 -0.04(-0.07%)
Oct 25, 2019 57.86 57.96 57.78 57.78 10,660 -0.39(-0.67%)
Oct 24, 2019 58.18 58.18 58.04 58.17 5,520 -0.07(-0.11%)
Oct 23, 2019 58.12 58.23 57.92 58.23 12,721 +0.10(+0.17%)
Oct 22, 2019 58.31 58.31 58.13 58.13 9,422 -0.10(-0.17%)
Oct 21, 2019 58.12 58.23 58.02 58.23 7,085 +0.29(+0.50%)
Oct 18, 2019 57.65 57.98 57.62 57.94 8,711 +0.22(+0.38%)
Oct 17, 2019 57.71 57.77 57.66 57.72 11,627 +0.18(+0.31%)
Oct 16, 2019 57.25 57.55 57.25 57.55 6,172 +0.14(+0.25%)
Oct 15, 2019 57.32 57.41 57.26 57.40 4,843 +0.30(+0.53%)
Oct 14, 2019 57.11 57.11 57.00 57.10 3,019 -0.14(-0.25%)
Oct 11, 2019 57.36 57.42 57.24 57.24 9,055 +0.32(+0.57%)
Oct 10, 2019 56.72 57.04 56.72 56.92 6,504 -0.05(-0.09%)
Oct 09, 2019 57.11 57.22 56.95 56.97 7,085 +0.12(+0.21%)
Oct 08, 2019 56.82 57.13 56.69 56.85 10,168 -0.35(-0.61%)
Oct 07, 2019 57.15 57.38 56.97 57.20 30,691 +0.06(+0.10%)
Oct 04, 2019 57.01 57.14 56.95 57.14 4,699 +0.28(+0.49%)
Oct 03, 2019 56.45 56.86 56.40 56.86 4,868 +0.50(+0.89%)
Oct 02, 2019 56.38 56.46 56.16 56.36 12,577 -0.13(-0.24%)
Oct 01, 2019 56.65 56.65 56.35 56.49 4,511 -0.35(-0.62%)
Sep 30, 2019 57.00 57.00 56.83 56.85 12,720 +0.17(+0.30%)
Sep 27, 2019 56.91 56.94 56.59 56.68 42,986 -0.17(-0.30%)
Sep 26, 2019 56.70 57.01 56.70 56.85 4,950 +0.38(+0.68%)
Sep 25, 2019 56.42 56.60 56.41 56.47 16,967 +0.08(+0.14%)
Sep 24, 2019 56.49 56.57 56.25 56.39 20,058 +0.03(+0.06%)
Sep 23, 2019 56.28 56.52 56.28 56.35 7,636 -0.09(-0.15%)
Sep 20, 2019 56.49 56.59 56.39 56.44 9,055 +0.01(+0.02%)
Sep 19, 2019 56.51 56.57 56.43 56.43 7,135 +0.13(+0.23%)
Sep 18, 2019 56.44 56.56 56.04 56.30 9,254 -0.15(-0.26%)
Sep 17, 2019 55.97 56.45 55.97 56.45 11,673 +0.62(+1.10%)
Sep 16, 2019 55.66 55.86 55.65 55.83 42,192 +0.08(+0.14%)
Sep 13, 2019 56.08 56.22 55.65 55.75 19,964 -0.25(-0.45%)
Sep 12, 2019 55.98 56.06 55.91 56.00 31,632 +0.18(+0.31%)
Sep 11, 2019 55.72 55.86 55.54 55.83 14,014 +0.13(+0.23%)
Sep 10, 2019 55.47 55.70 55.47 55.70 9,029 -0.54(-0.96%)
Sep 09, 2019 56.29 56.29 56.17 56.24 9,235 -0.10(-0.18%)
Sep 06, 2019 56.19 56.42 56.19 56.34 8,424 +0.11(+0.20%)
Sep 05, 2019 56.67 56.67 56.20 56.23 14,196 -0.53(-0.93%)
Sep 04, 2019 56.63 56.76 56.57 56.76 6,340 +0.73(+1.30%)
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.