Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.55 +0.16 (+0.26%)
Streaming Delayed Price Updated: 9:59 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 50.93 51.09 50.76 51.09 16,455 +0.30(+0.60%)
Oct 30, 2017 50.88 51.02 50.75 50.79 9,752 -0.18(-0.35%)
Oct 27, 2017 50.70 50.99 50.70 50.97 6,280 +0.25(+0.49%)
Oct 26, 2017 50.89 50.89 50.72 50.72 15,125 -0.22(-0.44%)
Oct 25, 2017 50.94 50.95 50.75 50.94 6,937 -0.12(-0.24%)
Oct 24, 2017 51.07 51.13 50.97 51.06 7,950 -0.07(-0.13%)
Oct 23, 2017 51.39 51.39 51.11 51.13 6,308 -0.27(-0.53%)
Oct 20, 2017 51.53 51.53 51.36 51.40 6,784 -0.25(-0.49%)
Oct 19, 2017 51.74 51.74 51.52 51.66 7,454 -0.30(-0.59%)
Oct 18, 2017 51.80 52.00 51.80 51.96 3,591 +0.25(+0.49%)
Oct 17, 2017 51.64 51.71 51.60 51.71 22,276 -0.07(-0.13%)
Oct 16, 2017 51.90 51.90 51.72 51.77 3,847 -0.12(-0.22%)
Oct 13, 2017 52.07 52.07 51.86 51.89 7,610 +0.14(+0.27%)
Oct 12, 2017 51.70 51.75 51.68 51.75 2,929 +0.31(+0.61%)
Oct 11, 2017 51.40 51.50 51.39 51.44 7,270 +0.04(+0.08%)
Oct 10, 2017 51.45 51.45 51.33 51.39 2,411 +0.37(+0.72%)
Oct 09, 2017 51.09 51.10 51.03 51.03 3,329 +0.10(+0.19%)
Oct 06, 2017 50.75 50.93 50.75 50.93 5,930 -0.10(-0.19%)
Oct 05, 2017 51.07 51.14 51.02 51.02 5,604 +0.12(+0.23%)
Oct 04, 2017 50.84 50.91 50.84 50.91 8,085 -0.02(-0.03%)
Oct 03, 2017 50.93 50.93 50.79 50.93 22,139 +0.02(+0.03%)
Oct 02, 2017 50.90 50.98 50.81 50.91 14,996 +0.09(+0.18%)
Sep 29, 2017 50.79 50.82 50.72 50.82 9,329 +0.19(+0.37%)
Sep 28, 2017 50.41 50.63 50.41 50.63 3,237 +0.16(+0.31%)
Sep 27, 2017 50.56 50.56 50.40 50.47 9,724 -0.27(-0.53%)
Sep 26, 2017 50.68 50.78 50.65 50.75 15,812 +0.04(+0.07%)
Sep 25, 2017 50.68 50.81 50.68 50.71 6,818 -0.00(-0.01%)
Sep 22, 2017 50.98 50.98 50.71 50.71 35,212 -0.12(-0.24%)
Sep 21, 2017 50.94 50.94 50.83 50.84 5,884 -0.12(-0.23%)
Sep 20, 2017 51.17 51.20 50.80 50.95 4,609 -0.17(-0.33%)
Sep 19, 2017 51.16 51.16 51.03 51.12 4,964 -0.13(-0.26%)
Sep 18, 2017 51.38 51.38 51.17 51.26 14,809 -0.07(-0.14%)
Sep 15, 2017 51.32 51.33 51.10 51.33 9,424 +0.19(+0.37%)
Sep 14, 2017 50.96 51.14 50.96 51.14 6,173 +0.11(+0.21%)
Sep 13, 2017 51.23 51.23 50.93 51.03 25,120 -0.25(-0.48%)
Sep 12, 2017 51.56 51.56 51.13 51.28 12,626 -0.25(-0.48%)
Sep 11, 2017 51.17 51.60 51.17 51.53 14,398 +0.33(+0.64%)
Sep 08, 2017 51.13 51.25 51.13 51.20 23,675 +0.14(+0.27%)
Sep 07, 2017 50.89 51.10 50.89 51.06 4,851 +0.25(+0.50%)
Sep 06, 2017 50.66 50.84 50.66 50.80 8,222 +0.22(+0.44%)
Sep 05, 2017 50.79 50.82 50.45 50.58 20,653 -0.32(-0.63%)
Sep 01, 2017 50.81 50.84 50.81 50.90 4,565 +0.12(+0.23%)
Aug 31, 2017 50.62 50.87 50.60 50.79 8,879 +0.49(+0.98%)
Aug 30, 2017 50.15 50.29 50.15 50.29 35,597 -0.02(-0.03%)
Aug 29, 2017 50.33 50.35 50.28 50.31 10,973 +0.03(+0.07%)
Aug 28, 2017 50.55 50.55 50.24 50.28 11,256 -0.15(-0.30%)
Aug 25, 2017 50.35 50.53 50.27 50.43 11,426 +0.13(+0.25%)
Aug 24, 2017 50.47 50.51 50.30 50.30 32,892 -0.18(-0.36%)
Aug 23, 2017 50.25 50.54 50.25 50.48 14,462 +0.09(+0.18%)
Aug 22, 2017 50.30 50.49 50.30 50.39 9,857 +0.10(+0.20%)
Aug 21, 2017 50.08 50.29 50.08 50.29 4,649 +0.25(+0.49%)
Aug 18, 2017 50.15 50.15 49.96 50.05 11,336 -0.08(-0.16%)
Aug 17, 2017 50.53 50.54 50.13 50.13 12,321 -0.40(-0.80%)
Aug 16, 2017 50.55 50.66 50.52 50.53 108,544 +0.15(+0.29%)
Aug 15, 2017 50.27 50.41 50.22 50.38 103,208 -0.07(-0.13%)
Aug 14, 2017 49.98 50.46 49.98 50.45 5,836 +0.59(+1.19%)
Aug 11, 2017 49.91 49.91 49.78 49.86 29,473 -0.12(-0.23%)
Aug 10, 2017 50.19 50.19 49.97 49.97 10,214 -0.38(-0.75%)
Aug 09, 2017 50.54 50.54 50.28 50.35 13,597 -0.02(-0.05%)
Aug 08, 2017 50.60 50.60 50.37 50.38 8,039 -0.30(-0.58%)
Aug 07, 2017 50.72 50.72 50.64 50.67 6,340 -0.15(-0.29%)
Aug 04, 2017 50.82 50.90 50.79 50.82 10,781 +0.11(+0.21%)
Aug 03, 2017 50.69 50.85 50.68 50.71 3,167 +0.01(+0.02%)
Aug 02, 2017 50.79 50.88 50.68 50.70 7,903 -0.34(-0.66%)
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.