Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

50.09 +0.67 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 62.30 62.86 62.15 62.66 11,700 +0.16(+0.26%)
May 30, 2019 62.51 62.62 62.46 62.50 5,584 -0.16(-0.26%)
May 29, 2019 63.13 63.13 62.58 62.66 4,453 -0.44(-0.70%)
May 28, 2019 63.66 63.68 63.10 63.10 20,731 -0.82(-1.28%)
May 24, 2019 64.05 64.05 63.84 63.92 3,800 +0.37(+0.58%)
May 23, 2019 63.30 63.55 63.26 63.55 16,289 +0.10(+0.16%)
May 22, 2019 63.52 63.65 63.44 63.45 37,781 -0.26(-0.41%)
May 21, 2019 63.72 63.78 63.67 63.71 3,186 +0.50(+0.79%)
May 20, 2019 63.65 63.74 63.17 63.21 66,999 -0.33(-0.52%)
May 17, 2019 63.56 63.62 63.44 63.54 8,000 -0.30(-0.47%)
May 16, 2019 63.61 63.97 63.61 63.84 10,847 +0.47(+0.74%)
May 15, 2019 63.22 63.50 63.22 63.37 7,080 +0.22(+0.35%)
May 14, 2019 63.27 63.28 63.08 63.15 5,711 +0.24(+0.38%)
May 13, 2019 62.84 63.01 62.70 62.91 8,290 -0.28(-0.44%)
May 10, 2019 62.89 63.25 62.69 63.19 7,800 +0.52(+0.83%)
May 09, 2019 62.39 62.71 62.26 62.67 15,784 +0.14(+0.22%)
May 08, 2019 62.90 62.90 62.53 62.53 19,506 -0.27(-0.43%)
May 07, 2019 63.42 63.42 62.61 62.80 10,976 -0.71(-1.12%)
May 06, 2019 63.29 63.51 63.29 63.51 4,805 -0.35(-0.55%)
May 03, 2019 63.53 63.86 63.50 63.86 4,600 +0.58(+0.92%)
May 02, 2019 63.38 63.73 63.24 63.28 13,846 -0.02(-0.03%)
May 01, 2019 63.68 63.80 63.22 63.30 48,977 -0.02(-0.03%)
Apr 30, 2019 63.05 63.38 62.89 63.32 8,078 +0.22(+0.35%)
Apr 29, 2019 63.41 63.44 63.10 63.10 9,745 -0.41(-0.65%)
Apr 26, 2019 63.34 63.58 63.26 63.51 8,600 +0.30(+0.47%)
Apr 25, 2019 63.08 63.23 63.07 63.21 1,875 +0.11(+0.18%)
Apr 24, 2019 62.85 63.25 62.85 63.10 2,154 +0.28(+0.45%)
Apr 23, 2019 62.79 62.93 62.71 62.82 8,420 +0.49(+0.79%)
Apr 22, 2019 62.74 62.74 62.05 62.33 5,502 -0.49(-0.78%)
Apr 18, 2019 62.59 62.92 62.59 62.82 9,800 +0.23(+0.36%)
Apr 17, 2019 63.05 63.05 62.50 62.59 6,207 -0.56(-0.89%)
Apr 16, 2019 63.79 63.79 63.10 63.15 6,521 -0.69(-1.09%)
Apr 15, 2019 64.10 64.10 63.76 63.84 4,154 -0.35(-0.54%)
Apr 12, 2019 64.02 64.19 63.84 64.19 4,600 +0.34(+0.53%)
Apr 11, 2019 63.95 63.95 63.68 63.85 6,912 -0.17(-0.27%)
Apr 10, 2019 63.63 64.02 63.63 64.02 8,752 +0.62(+0.98%)
Apr 09, 2019 63.65 63.65 63.37 63.40 43,580 -0.47(-0.74%)
Apr 08, 2019 63.93 63.93 63.74 63.87 4,922 -0.25(-0.39%)
Apr 05, 2019 63.93 64.12 63.90 64.12 5,700 +0.09(+0.14%)
Apr 04, 2019 64.06 64.06 63.88 64.03 5,094 -0.20(-0.31%)
Apr 03, 2019 64.26 64.39 64.18 64.23 4,163 +0.07(+0.11%)
Apr 02, 2019 64.01 64.16 63.78 64.16 14,161 +0.01(+0.02%)
Apr 01, 2019 63.96 64.15 63.73 64.15 8,963 +0.23(+0.35%)
Mar 29, 2019 64.06 64.06 63.85 63.92 4,900 -0.09(-0.15%)
Mar 28, 2019 63.74 64.01 63.70 64.01 3,896 +0.38(+0.60%)
Mar 27, 2019 63.77 63.77 63.32 63.63 11,821 -0.06(-0.10%)
Mar 26, 2019 63.46 63.69 63.46 63.69 8,748 +0.44(+0.70%)
Mar 25, 2019 63.09 63.28 62.89 63.25 3,953 +0.31(+0.49%)
Mar 22, 2019 63.26 63.48 62.94 62.94 7,400 -0.49(-0.77%)
Mar 21, 2019 62.67 63.44 62.66 63.43 6,935 +0.51(+0.81%)
Mar 20, 2019 62.56 63.15 62.45 62.92 16,012 +0.20(+0.32%)
Mar 19, 2019 62.92 62.96 62.72 62.72 17,513 +0.05(+0.08%)
Mar 18, 2019 62.88 62.98 62.58 62.67 13,336 -0.18(-0.29%)
Mar 15, 2019 62.97 63.05 62.77 62.85 47,100 -0.08(-0.12%)
Mar 14, 2019 62.79 62.94 62.77 62.93 27,905 +0.13(+0.20%)
Mar 13, 2019 62.68 62.94 62.68 62.80 12,835 +0.29(+0.46%)
Mar 12, 2019 62.51 62.69 62.50 62.51 11,085 +0.07(+0.11%)
Mar 11, 2019 61.81 62.44 61.81 62.44 6,315 +0.68(+1.10%)
Mar 08, 2019 61.53 61.76 61.53 61.76 14,700 +0.16(+0.26%)
Mar 07, 2019 61.85 61.91 61.50 61.60 7,455 -0.23(-0.38%)
Mar 06, 2019 62.11 62.11 61.83 61.83 7,555 -0.29(-0.46%)
Mar 05, 2019 61.93 62.20 61.91 62.12 12,353 +0.25(+0.41%)
Mar 04, 2019 61.88 61.88 61.49 61.87 16,817 +0.07(+0.11%)
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.