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 (%)
Apr 30, 2018 53.78 53.78 53.46 53.46 20,065 -0.11(-0.20%)
Apr 27, 2018 53.17 53.61 53.17 53.56 3,890 +0.65(+1.24%)
Apr 26, 2018 52.75 52.92 52.75 52.91 12,139 +0.41(+0.78%)
Apr 25, 2018 52.42 52.54 52.27 52.50 7,934 +0.10(+0.18%)
Apr 24, 2018 52.62 52.72 52.41 52.41 5,632 -0.08(-0.16%)
Apr 23, 2018 52.61 52.68 52.42 52.49 6,073 -0.20(-0.37%)
Apr 20, 2018 52.97 52.97 52.64 52.68 1,542 -0.23(-0.43%)
Apr 19, 2018 52.83 52.94 52.83 52.91 3,770 -0.74(-1.37%)
Apr 18, 2018 53.57 53.73 53.57 53.65 7,100 +0.20(+0.37%)
Apr 17, 2018 53.38 53.52 53.38 53.45 2,048 +0.43(+0.81%)
Apr 16, 2018 52.83 53.02 52.83 53.02 8,122 +0.24(+0.45%)
Apr 13, 2018 52.78 52.88 52.71 52.78 3,047 +0.14(+0.26%)
Apr 12, 2018 52.68 52.68 52.59 52.64 1,918 -0.14(-0.26%)
Apr 11, 2018 52.55 52.84 52.55 52.78 1,860 +0.06(+0.12%)
Apr 10, 2018 52.71 52.81 52.65 52.72 5,425 -0.05(-0.09%)
Apr 09, 2018 52.68 52.82 52.54 52.77 12,262 +0.37(+0.71%)
Apr 06, 2018 52.65 52.89 52.29 52.39 9,975 -0.34(-0.65%)
Apr 05, 2018 52.68 52.74 52.50 52.74 7,272 +0.05(+0.10%)
Apr 04, 2018 51.93 52.69 51.93 52.68 11,526 +0.43(+0.82%)
Apr 03, 2018 51.85 52.26 51.82 52.26 11,422 +0.54(+1.04%)
Apr 02, 2018 52.36 52.36 51.45 51.72 59,100 -0.66(-1.26%)
Mar 29, 2018 52.38 52.38 52.38 0 +0.26(+0.50%)
Mar 28, 2018 51.86 52.26 51.86 52.12 7,765 +0.68(+1.31%)
Mar 27, 2018 51.55 51.92 51.41 51.45 6,057 +0.03(+0.07%)
Mar 26, 2018 51.11 51.41 50.93 51.41 9,594 +0.61(+1.19%)
Mar 23, 2018 51.56 51.56 50.77 50.80 7,517 -0.77(-1.50%)
Mar 22, 2018 52.03 52.13 51.55 51.58 17,007 -0.64(-1.23%)
Mar 21, 2018 52.12 52.24 52.09 52.22 6,170 -0.03(-0.07%)
Mar 20, 2018 52.27 52.49 52.17 52.25 4,265 -0.03(-0.05%)
Mar 19, 2018 52.41 52.46 52.05 52.28 7,834 -0.18(-0.33%)
Mar 16, 2018 52.27 52.52 52.27 52.45 18,334 +0.13(+0.25%)
Mar 15, 2018 52.37 52.43 52.20 52.32 4,577 +0.06(+0.12%)
Mar 14, 2018 52.41 52.41 52.13 52.26 5,072 +0.11(+0.21%)
Mar 13, 2018 52.49 52.49 52.15 52.15 8,684 -0.16(-0.30%)
Mar 12, 2018 52.18 52.31 52.11 52.30 12,760 +0.10(+0.20%)
Mar 09, 2018 51.86 52.20 51.86 52.20 5,916 +0.54(+1.05%)
Mar 08, 2018 51.68 51.68 51.60 51.66 2,538 +0.23(+0.45%)
Mar 07, 2018 51.43 51.43 6,869 +0.21(+0.41%)
Mar 06, 2018 51.10 51.22 51.01 51.22 12,329 +0.17(+0.34%)
Mar 05, 2018 50.53 51.12 50.53 51.05 11,123 +0.21(+0.41%)
Mar 02, 2018 50.53 50.84 50.44 50.84 20,361 +0.16(+0.32%)
Mar 01, 2018 50.77 51.05 50.56 50.68 57,801 +0.05(+0.10%)
Feb 28, 2018 50.98 51.11 50.63 50.63 37,357 -0.47(-0.91%)
Feb 27, 2018 51.85 51.85 51.09 51.09 55,280 -1.02(-1.95%)
Feb 26, 2018 52.05 52.12 51.92 52.11 6,385 +0.37(+0.71%)
Feb 23, 2018 51.41 51.74 51.40 51.74 3,541 +0.61(+1.19%)
Feb 22, 2018 51.07 51.36 51.03 51.14 8,411 -0.10(-0.19%)
Feb 21, 2018 51.64 51.71 51.22 51.23 13,756 -0.35(-0.67%)
Feb 20, 2018 51.90 52.21 51.56 51.58 23,131 -0.63(-1.21%)
Feb 16, 2018 52.21 52.21 52.21 0 +0.53(+1.02%)
Feb 15, 2018 51.53 51.73 51.35 51.68 11,169 +0.20(+0.39%)
Feb 14, 2018 50.77 51.48 50.77 51.48 7,323 +0.13(+0.25%)
Feb 13, 2018 51.36 50.87 51.36 11,087 +0.28(+0.56%)
Feb 12, 2018 50.76 51.14 50.38 51.07 10,326 +0.32(+0.62%)
Feb 09, 2018 50.31 51.02 49.55 50.76 15,602 +0.71(+1.42%)
Feb 08, 2018 51.25 51.28 50.05 50.05 16,563 -1.31(-2.55%)
Feb 07, 2018 51.98 51.98 51.35 51.35 15,284 -0.52(-1.00%)
Feb 06, 2018 51.54 51.98 51.17 51.87 14,976 -0.15(-0.28%)
Feb 05, 2018 52.92 53.03 51.60 52.02 21,634 -1.26(-2.36%)
Feb 02, 2018 53.60 53.62 53.21 53.28 13,230 -0.94(-1.74%)
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.