Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 62.77 62.77 62.77 0 -0.07(-0.12%)
Dec 28, 2017 62.70 62.84 62.65 62.84 150,830 +0.31(+0.50%)
Dec 27, 2017 62.44 62.60 62.44 62.53 6,436 +0.19(+0.30%)
Dec 26, 2017 62.18 62.44 62.18 62.34 41,818 +0.23(+0.37%)
Dec 22, 2017 61.90 62.17 61.90 62.11 17,235 +0.19(+0.31%)
Dec 21, 2017 62.11 62.11 61.92 61.92 5,067 -0.96(-1.53%)
Dec 20, 2017 63.20 63.25 62.88 62.88 8,869 -0.30(-0.47%)
Dec 19, 2017 64.00 64.00 63.15 63.18 7,405 -0.85(-1.33%)
Dec 18, 2017 64.13 64.31 64.03 64.03 12,647 +0.38(+0.60%)
Dec 15, 2017 63.41 63.69 63.41 63.65 1,636 +0.18(+0.28%)
Dec 14, 2017 63.39 63.54 63.39 63.47 26,157 -0.09(-0.14%)
Dec 13, 2017 63.40 63.60 63.40 63.56 21,185 +0.13(+0.21%)
Dec 12, 2017 63.15 63.53 63.15 63.43 27,388 +0.38(+0.60%)
Dec 11, 2017 63.07 63.10 62.97 63.05 3,554 -0.04(-0.06%)
Dec 08, 2017 62.98 63.10 62.98 63.09 3,002 +0.30(+0.48%)
Dec 07, 2017 62.47 62.81 62.47 62.79 14,399 +0.24(+0.38%)
Dec 06, 2017 62.43 62.56 62.42 62.55 6,441 +0.00(+0.00%)
Dec 05, 2017 62.80 62.82 62.55 62.55 7,489 -0.16(-0.26%)
Dec 04, 2017 63.13 62.71 62.71 5,975 -0.42(-0.67%)
Dec 01, 2017 63.09 63.29 62.82 63.13 7,187 -0.02(-0.02%)
Nov 30, 2017 63.14 63.31 63.14 63.15 7,444 +0.18(+0.29%)
Nov 29, 2017 63.03 63.08 62.87 62.97 9,711 -0.23(-0.36%)
Nov 28, 2017 63.22 63.22 63.03 63.20 12,422 -0.03(-0.05%)
Nov 27, 2017 63.42 63.42 63.21 63.23 6,539 -0.17(-0.26%)
Nov 24, 2017 63.40 63.40 63.40 63.40 546 +0.23(+0.36%)
Nov 22, 2017 63.31 63.31 63.05 63.17 9,069 -0.07(-0.11%)
Nov 21, 2017 63.13 63.27 63.13 63.24 10,951 +0.55(+0.88%)
Nov 20, 2017 62.92 62.94 62.69 62.69 21,989 -0.13(-0.21%)
Nov 17, 2017 62.96 62.96 62.82 62.82 3,741 -0.38(-0.60%)
Nov 16, 2017 62.91 63.25 62.91 63.20 3,762 +0.46(+0.73%)
Nov 15, 2017 62.97 62.97 62.71 62.74 5,478 -0.39(-0.63%)
Nov 14, 2017 62.99 63.24 62.96 63.13 10,313 -0.06(-0.09%)
Nov 13, 2017 62.80 63.19 62.80 63.19 6,192 -0.02(-0.03%)
Nov 10, 2017 63.31 63.31 63.20 63.21 3,478 +0.04(+0.06%)
Nov 09, 2017 63.04 63.21 63.00 63.17 21,517 -0.08(-0.13%)
Nov 08, 2017 63.11 63.31 63.06 63.25 5,646 +0.40(+0.64%)
Nov 07, 2017 62.72 62.97 62.70 62.85 5,848 +0.13(+0.21%)
Nov 06, 2017 62.43 62.72 62.43 62.72 7,918 +0.22(+0.35%)
Nov 03, 2017 62.29 62.60 62.29 62.50 3,947 +0.06(+0.10%)
Nov 02, 2017 62.41 62.51 62.26 62.44 9,525 +0.09(+0.14%)
Nov 01, 2017 62.20 62.43 62.20 62.35 6,281 +0.20(+0.32%)
Oct 31, 2017 61.95 62.15 61.75 62.15 13,527 +0.37(+0.60%)
Oct 30, 2017 61.89 62.06 61.74 61.78 8,017 -0.22(-0.35%)
Oct 27, 2017 61.68 62.03 61.68 62.00 5,163 +0.30(+0.49%)
Oct 26, 2017 61.91 61.91 61.70 61.70 12,434 -0.27(-0.44%)
Oct 25, 2017 61.97 61.98 61.74 61.97 5,703 -0.15(-0.24%)
Oct 24, 2017 62.12 62.20 62.00 62.12 6,536 -0.08(-0.13%)
Oct 23, 2017 62.52 62.52 62.17 62.20 5,186 -0.33(-0.53%)
Oct 20, 2017 62.69 62.69 62.48 62.53 5,577 -0.31(-0.49%)
Oct 19, 2017 62.94 62.94 62.67 62.84 6,128 -0.37(-0.59%)
Oct 18, 2017 63.01 63.26 63.01 63.21 2,952 +0.31(+0.49%)
Oct 17, 2017 62.82 62.90 62.77 62.90 18,312 -0.08(-0.13%)
Oct 16, 2017 63.14 63.14 62.91 62.98 3,163 -0.14(-0.22%)
Oct 13, 2017 63.34 63.34 63.09 63.12 6,256 +0.17(+0.27%)
Oct 12, 2017 62.89 62.96 62.87 62.95 2,408 +0.38(+0.61%)
Oct 11, 2017 62.53 62.64 62.52 62.57 5,977 +0.05(+0.08%)
Oct 10, 2017 62.59 62.59 62.45 62.52 1,982 +0.45(+0.72%)
Oct 09, 2017 62.15 62.16 62.07 62.07 2,737 +0.12(+0.19%)
Oct 06, 2017 61.74 61.96 61.74 61.95 4,875 -0.12(-0.19%)
Oct 05, 2017 62.12 62.21 62.07 62.07 4,607 +0.14(+0.23%)
Oct 04, 2017 61.84 61.93 61.84 61.93 6,647 -0.02(-0.03%)
Oct 03, 2017 61.95 61.95 61.79 61.95 18,200 +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.