Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 54.33 54.69 54.33 54.69 9,982 +0.56(+1.04%)
Jan 30, 2018 54.40 54.40 54.11 54.13 73,733 -0.45(-0.82%)
Jan 29, 2018 54.75 54.75 54.50 54.58 9,330 -0.72(-1.31%)
Jan 26, 2018 55.22 55.30 55.08 55.30 65,341 +0.36(+0.66%)
Jan 25, 2018 55.17 55.17 54.86 54.94 13,978 -0.17(-0.31%)
Jan 24, 2018 55.13 55.23 54.97 55.11 5,917 +0.19(+0.35%)
Jan 23, 2018 54.62 54.94 54.62 54.92 31,094 +0.58(+1.08%)
Jan 22, 2018 54.18 54.39 54.18 54.34 20,619 +0.22(+0.41%)
Jan 19, 2018 54.00 54.11 53.98 54.11 19,063 +0.30(+0.56%)
Jan 18, 2018 54.08 54.09 53.81 53.81 67,194 -0.44(-0.80%)
Jan 17, 2018 53.93 54.31 53.93 54.25 12,954 +0.44(+0.82%)
Jan 16, 2018 53.92 53.92 53.81 53.81 6,780 +0.03(+0.05%)
Jan 12, 2018 53.79 53.79 53.79 0 -0.15(-0.27%)
Jan 11, 2018 53.91 54.01 53.84 53.93 11,275 +0.06(+0.11%)
Jan 10, 2018 53.79 53.87 10,194 -0.63(-1.16%)
Jan 09, 2018 54.61 54.61 54.45 54.50 14,795 -0.14(-0.26%)
Jan 08, 2018 54.48 54.67 54.41 54.64 12,033 +0.17(+0.32%)
Jan 05, 2018 54.34 54.48 54.31 54.47 16,613 +0.24(+0.45%)
Jan 04, 2018 54.56 54.56 54.23 54.23 10,853 -0.47(-0.85%)
Jan 03, 2018 54.66 54.75 54.60 54.69 9,138 +0.15(+0.27%)
Jan 02, 2018 54.61 54.62 54.47 54.55 8,374 +0.21(+0.38%)
Dec 29, 2017 54.34 54.34 54.34 0 -0.06(-0.12%)
Dec 28, 2017 54.28 54.40 54.24 54.40 174,229 +0.27(+0.50%)
Dec 27, 2017 54.05 54.19 54.05 54.13 7,434 +0.16(+0.30%)
Dec 26, 2017 53.83 54.05 53.83 53.97 48,305 +0.20(+0.37%)
Dec 22, 2017 53.59 53.82 53.59 53.77 19,908 +0.16(+0.31%)
Dec 21, 2017 53.77 53.77 53.60 53.60 5,853 -0.15(-0.29%)
Dec 20, 2017 54.03 54.07 53.76 53.76 10,373 -0.26(-0.47%)
Dec 19, 2017 54.72 54.72 53.99 54.01 8,661 -0.73(-1.33%)
Dec 18, 2017 54.83 54.98 54.74 54.74 14,792 +0.32(+0.60%)
Dec 15, 2017 54.21 54.45 54.21 54.42 1,913 +0.15(+0.28%)
Dec 14, 2017 54.19 54.32 54.19 54.26 30,595 -0.08(-0.14%)
Dec 13, 2017 54.20 54.37 54.20 54.34 24,779 +0.11(+0.21%)
Dec 12, 2017 53.99 54.31 53.99 54.23 32,035 +0.32(+0.60%)
Dec 11, 2017 53.92 53.95 53.84 53.90 4,157 -0.03(-0.06%)
Dec 08, 2017 53.84 53.95 53.84 53.94 3,511 +0.26(+0.48%)
Dec 07, 2017 53.41 53.70 53.41 53.68 16,842 +0.21(+0.38%)
Dec 06, 2017 53.37 53.48 53.37 53.48 7,533 +0.00(+0.00%)
Dec 05, 2017 53.69 53.71 53.48 53.48 8,759 -0.14(-0.26%)
Dec 04, 2017 53.98 53.61 53.61 6,988 -0.36(-0.67%)
Dec 01, 2017 53.94 54.11 53.71 53.98 8,406 -0.01(-0.02%)
Nov 30, 2017 53.98 54.13 53.98 53.99 8,707 +0.15(+0.29%)
Nov 29, 2017 53.89 53.93 53.75 53.84 11,358 -0.20(-0.36%)
Nov 28, 2017 54.05 54.05 53.89 54.03 14,529 -0.03(-0.05%)
Nov 27, 2017 54.22 54.22 54.04 54.06 7,648 -0.14(-0.26%)
Nov 24, 2017 54.20 54.20 54.20 54.20 638 +0.20(+0.36%)
Nov 22, 2017 54.13 54.13 53.90 54.01 10,607 -0.06(-0.11%)
Nov 21, 2017 53.97 54.09 53.97 54.07 12,809 +0.47(+0.88%)
Nov 20, 2017 53.79 53.81 53.60 53.60 25,720 -0.11(-0.21%)
Nov 17, 2017 53.83 53.83 53.71 53.71 4,375 -0.32(-0.60%)
Nov 16, 2017 53.78 54.07 53.78 54.03 4,400 +0.39(+0.73%)
Nov 15, 2017 53.84 53.84 53.61 53.64 6,407 -0.34(-0.63%)
Nov 14, 2017 53.85 54.07 53.83 53.98 12,062 -0.05(-0.09%)
Nov 13, 2017 53.69 54.02 53.69 54.02 7,242 -0.02(-0.03%)
Nov 10, 2017 54.13 54.13 54.03 54.04 4,068 +0.03(+0.06%)
Nov 09, 2017 53.90 54.04 53.86 54.01 25,167 -0.07(-0.13%)
Nov 08, 2017 53.96 54.13 53.91 54.07 6,603 +0.34(+0.64%)
Nov 07, 2017 53.62 53.84 53.60 53.73 6,840 +0.11(+0.21%)
Nov 06, 2017 53.37 53.62 53.37 53.62 9,261 +0.19(+0.35%)
Nov 03, 2017 53.25 53.52 53.25 53.43 4,616 +0.06(+0.10%)
Nov 02, 2017 53.36 53.44 53.23 53.38 11,141 +0.07(+0.14%)
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.