Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.72 +0.48 (+0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 54.69 54.77 54.64 54.77 2,090 -0.08(-0.15%)
May 30, 2018 54.40 54.89 54.40 54.85 7,766 +0.92(+1.70%)
May 29, 2018 54.09 54.15 53.93 53.94 6,245 -0.44(-0.82%)
May 25, 2018 54.38 54.38 54.38 0 +0.07(+0.13%)
May 24, 2018 54.47 54.50 54.24 54.31 7,115 -0.01(-0.02%)
May 23, 2018 53.95 54.38 53.95 54.32 10,180 +0.15(+0.27%)
May 22, 2018 54.14 54.17 54.14 54.17 1,948 +0.08(+0.15%)
May 21, 2018 53.81 54.09 53.74 54.09 3,010 +0.55(+1.03%)
May 18, 2018 53.57 53.57 53.42 53.54 10,169 -0.07(-0.13%)
May 17, 2018 53.72 53.74 53.61 53.61 8,537 -0.17(-0.32%)
May 16, 2018 53.80 53.83 53.79 53.79 1,799 -0.08(-0.15%)
May 15, 2018 54.17 54.17 53.87 53.87 2,358 -0.90(-1.64%)
May 14, 2018 54.86 54.87 54.77 54.77 14,083 -0.15(-0.27%)
May 11, 2018 54.99 55.04 54.90 54.91 6,600 +0.04(+0.08%)
May 10, 2018 54.67 54.89 54.66 54.87 8,586 +0.34(+0.62%)
May 09, 2018 54.28 54.53 54.21 54.53 23,619 +0.32(+0.60%)
May 08, 2018 54.25 54.27 54.16 54.21 5,067 -0.12(-0.22%)
May 07, 2018 54.06 54.36 54.06 54.33 7,211 +0.17(+0.31%)
May 04, 2018 53.80 54.25 53.80 54.16 12,606 +0.19(+0.36%)
May 03, 2018 53.86 53.97 53.71 53.97 2,551 +0.09(+0.16%)
May 02, 2018 53.99 53.99 53.82 53.88 4,163 -0.17(-0.31%)
May 01, 2018 53.82 54.05 53.71 54.05 6,933 +0.24(+0.44%)
Apr 30, 2018 54.14 54.14 53.81 53.81 19,931 -0.11(-0.20%)
Apr 27, 2018 53.53 53.97 53.53 53.92 3,864 +0.66(+1.24%)
Apr 26, 2018 53.11 53.27 53.11 53.27 12,058 +0.41(+0.78%)
Apr 25, 2018 52.77 52.89 52.62 52.86 7,881 +0.10(+0.18%)
Apr 24, 2018 52.97 53.07 52.76 52.76 5,595 -0.08(-0.16%)
Apr 23, 2018 52.96 53.03 52.78 52.84 6,033 -0.20(-0.37%)
Apr 20, 2018 53.33 53.33 53.00 53.04 1,532 -0.23(-0.43%)
Apr 19, 2018 53.19 53.30 53.19 53.27 3,745 -0.74(-1.37%)
Apr 18, 2018 53.93 54.09 53.93 54.01 7,053 +0.20(+0.37%)
Apr 17, 2018 53.74 53.88 53.74 53.81 2,034 +0.43(+0.81%)
Apr 16, 2018 53.19 53.38 53.19 53.37 8,067 +0.24(+0.45%)
Apr 13, 2018 53.13 53.24 53.06 53.13 3,027 +0.14(+0.26%)
Apr 12, 2018 53.04 53.04 52.94 52.99 1,905 -0.14(-0.26%)
Apr 11, 2018 52.90 53.20 52.90 53.13 1,847 +0.06(+0.11%)
Apr 10, 2018 53.06 53.17 53.00 53.07 5,388 -0.05(-0.09%)
Apr 09, 2018 53.04 53.18 52.89 53.12 12,181 +0.37(+0.71%)
Apr 06, 2018 53.00 53.25 52.65 52.75 9,908 -0.34(-0.65%)
Apr 05, 2018 53.03 53.09 52.86 53.09 7,224 +0.05(+0.10%)
Apr 04, 2018 52.28 53.05 52.28 53.04 11,449 +0.43(+0.82%)
Apr 03, 2018 52.20 52.61 52.17 52.61 11,346 +0.54(+1.04%)
Apr 02, 2018 52.72 52.72 51.79 52.07 58,706 -0.66(-1.26%)
Mar 29, 2018 52.73 52.73 52.73 0 +0.26(+0.50%)
Mar 28, 2018 52.21 52.61 52.21 52.47 7,713 +0.68(+1.31%)
Mar 27, 2018 51.90 52.27 51.76 51.79 6,017 +0.03(+0.07%)
Mar 26, 2018 51.45 51.76 51.28 51.76 9,530 +0.61(+1.19%)
Mar 23, 2018 51.91 51.91 51.11 51.15 7,467 -0.78(-1.50%)
Mar 22, 2018 52.38 52.48 51.90 51.92 16,893 -0.65(-1.23%)
Mar 21, 2018 52.47 52.59 52.44 52.57 6,129 -0.03(-0.07%)
Mar 20, 2018 52.62 52.85 52.52 52.60 4,236 -0.03(-0.05%)
Mar 19, 2018 52.76 52.81 52.40 52.63 7,782 -0.18(-0.33%)
Mar 16, 2018 52.62 52.87 52.62 52.80 18,212 +0.13(+0.25%)
Mar 15, 2018 52.73 52.78 52.55 52.67 4,547 +0.06(+0.12%)
Mar 14, 2018 52.76 52.76 52.48 52.61 5,038 +0.11(+0.22%)
Mar 13, 2018 52.84 52.84 52.50 52.50 8,626 -0.16(-0.30%)
Mar 12, 2018 52.53 52.66 52.46 52.65 12,675 +0.10(+0.20%)
Mar 09, 2018 52.21 52.55 52.21 52.55 5,877 +0.54(+1.05%)
Mar 08, 2018 52.03 52.03 51.94 52.01 2,522 +0.23(+0.45%)
Mar 07, 2018 51.78 51.78 6,823 +0.21(+0.41%)
Mar 06, 2018 51.45 51.57 51.35 51.57 12,247 +0.17(+0.34%)
Mar 05, 2018 50.87 51.46 50.87 51.39 11,049 +0.21(+0.41%)
Mar 02, 2018 50.87 51.18 50.77 51.18 20,225 +0.17(+0.32%)
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.