Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 62.49 62.99 62.49 62.84 10,138 +0.59(+0.94%)
Jul 30, 2018 62.26 62.31 62.20 62.25 3,590 -0.07(-0.11%)
Jul 27, 2018 62.82 62.82 62.26 62.32 9,000 -0.31(-0.49%)
Jul 26, 2018 62.60 62.84 62.60 62.63 99,715 -0.02(-0.03%)
Jul 25, 2018 62.17 62.66 62.17 62.65 70,479 +0.56(+0.90%)
Jul 24, 2018 62.06 61.99 62.09 26,615 +0.03(+0.05%)
Jul 23, 2018 62.08 62.13 61.92 62.06 3,674 -0.19(-0.30%)
Jul 20, 2018 62.52 62.52 62.25 62.25 3,023 -0.15(-0.24%)
Jul 19, 2018 62.05 62.48 62.05 62.40 6,536 +0.24(+0.39%)
Jul 18, 2018 62.21 62.25 62.03 62.16 3,855 -0.27(-0.43%)
Jul 17, 2018 62.61 62.67 62.40 62.43 4,937 -0.16(-0.26%)
Jul 16, 2018 62.76 62.76 62.53 62.59 4,066 -0.17(-0.27%)
Jul 13, 2018 62.89 62.95 62.72 62.76 10,619 -0.16(-0.25%)
Jul 12, 2018 62.80 62.92 62.77 62.92 106,811 +0.31(+0.50%)
Jul 11, 2018 62.95 62.95 62.58 62.61 3,099 -0.46(-0.73%)
Jul 10, 2018 63.07 63.19 63.01 63.07 5,506 -0.14(-0.22%)
Jul 09, 2018 63.42 63.42 63.04 63.21 4,989 -0.10(-0.16%)
Jul 06, 2018 62.92 63.31 62.92 63.31 25,026 +0.66(+1.06%)
Jul 05, 2018 62.57 62.68 62.50 62.65 4,746 +0.20(+0.31%)
Jul 03, 2018 62.45 62.45 62.45 0 +0.73(+1.18%)
Jul 02, 2018 61.88 61.97 61.51 61.72 55,812 -0.62(-1.00%)
Jun 29, 2018 62.49 62.34 2,059 +0.15(+0.24%)
Jun 28, 2018 61.86 62.21 61.78 62.19 2,774 +0.32(+0.52%)
Jun 27, 2018 62.25 62.30 61.85 61.87 12,132 -0.53(-0.85%)
Jun 26, 2018 62.23 62.40 62.23 62.40 2,038 +0.30(+0.48%)
Jun 25, 2018 62.22 62.31 61.95 62.10 5,418 -0.30(-0.48%)
Jun 22, 2018 62.41 62.52 62.40 62.40 4,335 +0.33(+0.54%)
Jun 21, 2018 62.19 62.19 62.07 62.07 1,393 -0.16(-0.25%)
Jun 20, 2018 62.10 62.34 62.10 62.22 4,744 +0.34(+0.55%)
Jun 19, 2018 61.85 61.99 61.81 61.88 6,083 -0.29(-0.47%)
Jun 18, 2018 62.15 62.29 62.12 62.17 1,938 -0.75(-1.18%)
Jun 15, 2018 63.05 62.87 62.91 6,945 -0.13(-0.21%)
Jun 14, 2018 63.02 63.06 62.97 63.05 6,539 +0.08(+0.13%)
Jun 13, 2018 63.56 63.56 62.97 62.97 5,091 -0.59(-0.93%)
Jun 12, 2018 63.48 63.59 63.48 63.56 4,784 +0.01(+0.02%)
Jun 11, 2018 63.61 63.61 63.55 63.55 1,349 -0.11(-0.18%)
Jun 08, 2018 63.59 63.70 63.59 63.66 2,274 +0.06(+0.10%)
Jun 07, 2018 63.73 63.77 63.56 63.60 8,184 -0.10(-0.16%)
Jun 06, 2018 63.66 63.70 26,189 +0.11(+0.17%)
Jun 05, 2018 63.72 63.72 63.54 63.59 4,824 +0.01(+0.01%)
Jun 04, 2018 63.30 63.58 63.30 63.58 8,217 +0.59(+0.94%)
Jun 01, 2018 62.91 63.06 62.91 62.99 9,475 +0.20(+0.32%)
May 31, 2018 62.69 62.79 62.64 62.79 1,824 -0.09(-0.15%)
May 30, 2018 62.36 62.92 62.36 62.88 6,775 +1.05(+1.70%)
May 29, 2018 62.00 62.08 61.82 61.83 5,448 -0.51(-0.82%)
May 25, 2018 62.34 62.34 62.34 0 +0.08(+0.13%)
May 24, 2018 62.44 62.47 62.18 62.26 6,207 -0.01(-0.02%)
May 23, 2018 61.85 62.34 61.85 62.27 8,881 +0.17(+0.27%)
May 22, 2018 62.06 62.10 62.06 62.10 1,700 +0.09(+0.15%)
May 21, 2018 61.69 62.01 61.60 62.01 2,626 +0.63(+1.03%)
May 18, 2018 61.41 61.41 61.24 61.38 8,871 -0.08(-0.13%)
May 17, 2018 61.58 61.61 61.46 61.46 7,448 -0.20(-0.32%)
May 16, 2018 61.67 61.71 61.66 61.66 1,570 -0.09(-0.15%)
May 15, 2018 62.10 62.10 61.75 61.75 2,057 -1.03(-1.64%)
May 14, 2018 62.89 62.90 62.78 62.78 12,286 -0.17(-0.27%)
May 11, 2018 63.04 63.10 62.93 62.95 5,758 +0.05(+0.08%)
May 10, 2018 62.67 62.92 62.66 62.90 7,490 +0.39(+0.62%)
May 09, 2018 62.22 62.51 62.14 62.51 20,604 +0.37(+0.60%)
May 08, 2018 62.19 62.21 62.09 62.14 4,421 -0.14(-0.22%)
May 07, 2018 61.97 62.32 61.97 62.28 6,291 +0.19(+0.31%)
May 04, 2018 61.67 62.19 61.67 62.09 10,997 +0.22(+0.36%)
May 03, 2018 61.74 61.87 61.57 61.87 2,226 +0.10(+0.16%)
May 02, 2018 61.89 61.89 61.70 61.77 3,632 -0.19(-0.31%)
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.