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 (%)
Dec 31, 2018 49.49 49.53 49.04 49.51 73,882 -0.01(-0.02%)
Dec 28, 2018 49.46 49.78 49.17 49.52 70,855 +0.22(+0.45%)
Dec 27, 2018 48.71 49.30 48.21 49.30 150,008 -0.14(-0.29%)
Dec 26, 2018 48.19 49.44 47.83 49.44 83,744 +1.47(+3.07%)
Dec 24, 2018 49.03 49.03 47.95 47.97 27,579 -1.20(-2.43%)
Dec 21, 2018 49.72 50.19 49.08 49.16 56,393 -0.74(-1.48%)
Dec 20, 2018 50.34 50.34 49.59 49.90 14,979 -0.35(-0.70%)
Dec 19, 2018 50.97 51.17 50.06 50.26 29,053 -0.60(-1.17%)
Dec 18, 2018 50.83 51.13 50.65 50.85 21,183 +0.29(+0.57%)
Dec 17, 2018 51.78 51.78 50.40 50.56 16,521 -1.24(-2.39%)
Dec 14, 2018 51.63 51.91 51.60 51.80 6,811 -0.04(-0.07%)
Dec 13, 2018 51.75 52.08 51.75 51.83 39,333 -0.01(-0.01%)
Dec 12, 2018 52.53 52.60 51.84 51.84 6,867 -0.17(-0.32%)
Dec 11, 2018 52.25 52.41 51.94 52.01 12,862 -0.02(-0.04%)
Dec 10, 2018 51.97 52.17 51.47 52.02 11,853 -0.33(-0.63%)
Dec 07, 2018 52.86 52.98 52.35 52.35 11,919 -0.45(-0.85%)
Dec 06, 2018 51.82 52.80 51.50 52.80 18,269 +1.00(+1.92%)
Dec 04, 2018 52.76 52.76 51.80 51.81 12,032 -0.79(-1.51%)
Dec 03, 2018 52.67 52.67 52.43 52.60 10,061 +0.19(+0.37%)
Nov 30, 2018 52.18 52.41 52.10 52.41 14,757 +0.03(+0.05%)
Nov 29, 2018 52.39 52.56 52.25 52.38 13,529 -0.06(-0.12%)
Nov 28, 2018 52.12 52.55 52.04 52.44 12,007 +0.42(+0.81%)
Nov 27, 2018 51.84 52.07 51.72 52.02 4,163 +0.05(+0.10%)
Nov 26, 2018 52.06 52.17 51.94 51.97 5,786 +0.17(+0.32%)
Nov 23, 2018 51.68 51.80 51.60 51.80 1,589 +0.11(+0.21%)
Nov 21, 2018 51.69 51.69 51.69 0 +0.36(+0.70%)
Nov 20, 2018 51.52 51.68 51.31 51.33 10,216 -0.53(-1.02%)
Nov 19, 2018 52.06 52.21 51.78 51.86 8,501 -0.28(-0.54%)
Nov 16, 2018 51.62 52.15 51.62 52.14 23,044 +0.29(+0.56%)
Nov 15, 2018 51.58 51.89 51.44 51.85 16,483 -0.33(-0.64%)
Nov 14, 2018 52.34 52.38 51.84 52.19 7,816 +0.23(+0.44%)
Nov 13, 2018 52.05 52.16 51.86 51.96 6,763 +0.15(+0.29%)
Nov 12, 2018 52.07 52.26 51.81 51.81 5,879 -0.36(-0.69%)
Nov 09, 2018 52.21 52.21 51.94 52.17 27,925 -0.20(-0.39%)
Nov 08, 2018 52.57 52.63 52.34 52.37 6,754 -0.27(-0.52%)
Nov 07, 2018 52.38 52.64 52.22 52.64 10,473 +0.89(+1.73%)
Nov 06, 2018 51.74 51.86 51.71 51.75 8,877 +0.03(+0.06%)
Nov 05, 2018 51.59 51.76 51.59 51.72 6,207 +0.58(+1.14%)
Nov 02, 2018 51.40 51.40 50.94 51.14 1,929 -0.37(-0.71%)
Nov 01, 2018 51.30 51.55 51.30 51.51 12,296 +0.54(+1.05%)
Oct 31, 2018 51.17 51.42 50.96 50.97 9,256 -0.33(-0.64%)
Oct 30, 2018 51.08 51.46 51.06 51.30 41,735 +0.41(+0.81%)
Oct 29, 2018 51.41 51.64 50.88 50.88 19,701 -0.04(-0.07%)
Oct 26, 2018 51.32 51.32 50.86 50.92 38,142 -0.76(-1.47%)
Oct 25, 2018 51.18 51.85 51.18 51.67 7,044 +0.57(+1.12%)
Oct 24, 2018 51.23 51.44 51.10 51.10 45,773 +0.02(+0.03%)
Oct 23, 2018 50.74 51.32 50.60 51.08 11,612 -0.25(-0.48%)
Oct 22, 2018 51.73 51.73 51.33 51.33 6,262 -0.26(-0.51%)
Oct 19, 2018 51.53 51.77 51.53 51.60 16,233 +0.25(+0.49%)
Oct 18, 2018 51.61 51.82 51.34 51.34 8,367 -0.18(-0.35%)
Oct 17, 2018 51.67 51.76 51.33 51.52 13,624 -0.10(-0.19%)
Oct 16, 2018 51.04 51.67 50.93 51.62 16,827 +0.87(+1.71%)
Oct 15, 2018 50.62 51.05 50.62 50.75 15,496 +0.12(+0.24%)
Oct 12, 2018 50.87 50.93 50.38 50.63 6,697 -0.11(-0.23%)
Oct 11, 2018 51.66 51.66 50.74 50.74 12,281 -0.99(-1.91%)
Oct 10, 2018 52.61 52.61 51.73 51.73 28,944 -1.00(-1.90%)
Oct 09, 2018 52.52 52.73 52.52 52.73 3,220 +0.26(+0.49%)
Oct 08, 2018 51.91 52.48 51.91 52.48 2,824 +0.45(+0.86%)
Oct 05, 2018 52.03 52.03 52.01 52.03 1,248 -0.22(-0.42%)
Oct 04, 2018 52.69 52.69 52.18 52.25 6,612 -0.82(-1.54%)
Oct 03, 2018 53.43 53.45 53.00 53.07 5,269 -0.38(-0.71%)
Oct 02, 2018 53.44 53.57 53.42 53.44 7,254 -0.44(-0.81%)
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.