Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 02, 2017 61.92 62.02 61.81 61.93 12,328 +0.11(+0.18%)
Sep 29, 2017 61.79 61.82 61.70 61.82 7,669 +0.23(+0.37%)
Sep 28, 2017 61.32 61.59 61.32 61.59 2,661 +0.19(+0.31%)
Sep 27, 2017 61.51 61.51 61.31 61.40 7,994 -0.33(-0.53%)
Sep 26, 2017 61.65 61.77 61.62 61.73 12,999 +0.04(+0.07%)
Sep 25, 2017 61.65 61.81 61.65 61.69 5,605 -0.00(-0.01%)
Sep 22, 2017 62.01 62.01 61.69 61.69 28,946 -0.15(-0.24%)
Sep 21, 2017 61.97 61.97 61.83 61.84 4,837 -0.14(-0.23%)
Sep 20, 2017 62.25 62.29 61.80 61.98 3,789 -0.21(-0.33%)
Sep 19, 2017 62.24 62.24 62.08 62.19 4,081 -0.16(-0.26%)
Sep 18, 2017 62.50 62.50 62.25 62.35 12,174 -0.09(-0.14%)
Sep 15, 2017 62.43 62.44 62.16 62.44 7,747 +0.23(+0.37%)
Sep 14, 2017 61.99 62.21 61.99 62.21 5,075 +0.13(+0.21%)
Sep 13, 2017 62.32 62.32 61.96 62.08 20,650 -0.30(-0.48%)
Sep 12, 2017 62.72 62.72 62.20 62.38 10,380 -0.30(-0.48%)
Sep 11, 2017 62.25 62.77 62.25 62.68 11,836 +0.40(+0.64%)
Sep 08, 2017 62.20 62.34 62.20 62.28 19,462 +0.17(+0.27%)
Sep 07, 2017 61.91 62.16 61.91 62.11 3,988 +0.31(+0.50%)
Sep 06, 2017 61.63 61.84 61.63 61.80 6,759 +0.27(+0.44%)
Sep 05, 2017 61.78 61.82 61.37 61.53 16,978 -0.39(-0.63%)
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.