Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.00 57.00 56.83 56.85 12,720 +0.17(+0.30%)
Sep 27, 2019 56.91 56.94 56.59 56.68 42,986 -0.17(-0.30%)
Sep 26, 2019 56.70 57.01 56.70 56.85 4,950 +0.38(+0.68%)
Sep 25, 2019 56.42 56.60 56.41 56.47 16,967 +0.08(+0.14%)
Sep 24, 2019 56.49 56.57 56.25 56.39 20,058 +0.03(+0.06%)
Sep 23, 2019 56.28 56.52 56.28 56.35 7,636 -0.09(-0.15%)
Sep 20, 2019 56.49 56.59 56.39 56.44 9,055 +0.01(+0.02%)
Sep 19, 2019 56.51 56.57 56.43 56.43 7,135 +0.13(+0.23%)
Sep 18, 2019 56.44 56.56 56.04 56.30 9,254 -0.15(-0.26%)
Sep 17, 2019 55.97 56.45 55.97 56.45 11,673 +0.62(+1.10%)
Sep 16, 2019 55.66 55.86 55.65 55.83 42,192 +0.08(+0.14%)
Sep 13, 2019 56.08 56.22 55.65 55.75 19,964 -0.25(-0.45%)
Sep 12, 2019 55.98 56.06 55.91 56.00 31,632 +0.18(+0.31%)
Sep 11, 2019 55.72 55.86 55.54 55.83 14,014 +0.13(+0.23%)
Sep 10, 2019 55.47 55.70 55.47 55.70 9,029 -0.54(-0.96%)
Sep 09, 2019 56.29 56.29 56.17 56.24 9,235 -0.10(-0.18%)
Sep 06, 2019 56.19 56.42 56.19 56.34 8,424 +0.11(+0.20%)
Sep 05, 2019 56.67 56.67 56.20 56.23 14,196 -0.53(-0.93%)
Sep 04, 2019 56.63 56.76 56.57 56.76 6,340 +0.73(+1.30%)
Sep 03, 2019 55.51 56.04 55.51 56.03 8,950 +0.16(+0.29%)
Aug 30, 2019 55.94 55.94 55.84 55.87 9,809 +0.09(+0.15%)
Aug 29, 2019 55.84 55.90 55.76 55.78 5,704 +0.19(+0.35%)
Aug 28, 2019 55.38 55.63 55.38 55.59 11,921 +0.15(+0.27%)
Aug 27, 2019 55.67 55.77 55.44 55.44 13,504 -0.04(-0.08%)
Aug 26, 2019 55.39 55.54 55.17 55.48 9,154 +0.49(+0.88%)
Aug 23, 2019 55.77 55.77 55.00 55.00 14,079 -0.83(-1.49%)
Aug 22, 2019 55.60 55.84 55.44 55.83 18,876 +0.17(+0.31%)
Aug 21, 2019 55.73 55.78 55.62 55.66 6,317 +0.22(+0.39%)
Aug 20, 2019 55.62 55.82 55.44 55.44 11,203 -0.29(-0.53%)
Aug 19, 2019 55.55 55.75 55.55 55.74 6,136 +0.46(+0.84%)
Aug 16, 2019 54.86 55.36 54.86 55.28 13,502 +0.75(+1.37%)
Aug 15, 2019 54.32 54.66 54.31 54.53 17,533 +0.51(+0.95%)
Aug 14, 2019 54.43 54.46 54.02 54.02 16,779 -0.66(-1.20%)
Aug 13, 2019 54.64 54.87 54.63 54.68 29,454 -0.10(-0.19%)
Aug 12, 2019 54.87 54.94 54.65 54.78 34,396 -0.35(-0.63%)
Aug 09, 2019 55.15 55.15 54.84 55.13 70,280 -0.10(-0.19%)
Aug 08, 2019 54.73 55.23 54.56 55.23 8,064 +0.76(+1.40%)
Aug 07, 2019 54.11 54.79 53.98 54.47 57,697 +0.26(+0.48%)
Aug 06, 2019 54.04 54.30 54.04 54.21 15,251 +0.41(+0.76%)
Aug 05, 2019 54.53 54.53 53.80 53.80 6,560 -1.25(-2.27%)
Aug 02, 2019 55.01 55.11 54.99 55.05 7,962 +0.17(+0.30%)
Aug 01, 2019 55.14 55.40 54.88 54.88 7,007 -0.31(-0.55%)
Jul 31, 2019 55.57 55.60 55.17 55.19 4,497 -0.37(-0.67%)
Jul 30, 2019 55.46 55.79 55.45 55.56 3,607 -0.08(-0.14%)
Jul 29, 2019 55.54 55.86 55.54 55.64 19,067 +0.00(+0.00%)
Jul 26, 2019 55.51 55.65 55.46 55.64 6,924 +0.18(+0.33%)
Jul 25, 2019 55.62 55.62 55.45 55.46 23,424 -0.30(-0.54%)
Jul 24, 2019 55.77 55.78 55.61 55.76 7,910 +0.01(+0.02%)
Jul 23, 2019 55.38 55.76 55.29 55.75 9,568 +0.47(+0.84%)
Jul 22, 2019 55.24 55.42 55.24 55.28 10,882 -0.17(-0.31%)
Jul 19, 2019 56.12 56.12 55.46 55.46 9,578 -0.72(-1.27%)
Jul 18, 2019 55.83 56.21 55.81 56.17 10,146 +0.25(+0.44%)
Jul 17, 2019 56.21 56.21 55.78 55.93 8,999 -0.06(-0.11%)
Jul 16, 2019 56.07 56.10 55.99 55.99 7,592 -0.16(-0.29%)
Jul 15, 2019 56.18 56.30 56.14 56.15 9,440 -0.05(-0.09%)
Jul 12, 2019 56.26 56.30 56.14 56.20 18,233 +0.00(+0.00%)
Jul 11, 2019 56.70 56.70 56.06 56.20 7,030 -0.42(-0.73%)
Jul 10, 2019 56.49 56.66 56.44 56.62 3,479 +0.18(+0.32%)
Jul 09, 2019 56.12 56.44 56.12 56.44 16,828 +0.07(+0.13%)
Jul 08, 2019 56.23 56.37 56.23 56.37 4,398 +0.04(+0.08%)
Jul 05, 2019 56.19 56.32 55.78 56.32 4,154 +0.07(+0.12%)
Jul 03, 2019 56.04 56.37 56.04 56.25 16,271 +0.65(+1.17%)
Jul 02, 2019 55.14 55.67 55.14 55.60 11,254 +0.58(+1.06%)
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.