Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.07 +1.00 (+1.64%)
Streaming Delayed Price Updated: 11:41 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 59.73 59.73 59.44 59.66 21,871 +0.06(+0.10%)
May 30, 2017 60.05 60.05 59.60 59.60 10,140 +0.00(+0.00%)
May 26, 2017 59.63 59.65 59.49 59.60 8,057 -0.15(-0.24%)
May 25, 2017 60.84 60.84 59.72 59.75 3,586 -0.02(-0.04%)
May 24, 2017 59.63 59.78 59.61 59.77 10,488 +0.20(+0.34%)
May 23, 2017 59.54 59.61 59.53 59.57 17,599 +0.10(+0.17%)
May 22, 2017 59.37 59.51 59.37 59.47 4,008 +0.18(+0.30%)
May 19, 2017 58.99 59.48 58.99 59.29 19,081 +0.27(+0.46%)
May 18, 2017 58.00 59.02 58.00 59.02 4,002 +0.32(+0.55%)
May 17, 2017 58.79 58.87 58.70 58.70 10,713 -0.12(-0.20%)
May 16, 2017 58.80 58.89 58.72 58.82 10,725 -0.12(-0.20%)
May 15, 2017 59.19 59.19 58.94 58.94 6,542 +0.24(+0.41%)
May 12, 2017 58.86 58.86 58.60 58.70 27,797 -0.05(-0.09%)
May 11, 2017 58.53 58.76 58.48 58.75 4,596 -0.18(-0.31%)
May 10, 2017 59.72 59.72 58.86 58.93 12,767 +0.22(+0.37%)
May 09, 2017 58.66 58.84 58.64 58.71 6,454 -0.11(-0.18%)
May 08, 2017 58.81 58.85 58.68 58.82 3,521 -0.20(-0.34%)
May 05, 2017 58.75 59.02 58.75 59.02 13,542 +0.42(+0.71%)
May 04, 2017 59.22 59.22 58.33 58.60 45,434 -0.14(-0.24%)
May 03, 2017 58.91 58.91 58.73 58.74 2,247 -0.39(-0.65%)
May 02, 2017 59.29 59.29 59.13 59.13 19,806 +0.04(+0.07%)
May 01, 2017 58.94 59.09 58.94 59.09 18,020 +0.33(+0.56%)
Apr 28, 2017 58.75 58.91 58.73 58.76 19,205 -0.52(-0.88%)
Apr 27, 2017 59.33 59.46 59.23 59.28 4,825 +0.02(+0.03%)
Apr 26, 2017 59.33 59.55 59.20 59.26 5,657 -0.25(-0.42%)
Apr 25, 2017 59.24 59.51 59.24 59.51 16,755 +0.42(+0.71%)
Apr 24, 2017 59.49 59.49 58.90 59.09 6,302 -0.24(-0.40%)
Apr 21, 2017 59.32 59.33 59.23 59.33 5,336 -0.07(-0.12%)
Apr 20, 2017 59.22 59.48 59.22 59.40 5,643 +0.08(+0.14%)
Apr 19, 2017 59.48 59.48 59.32 59.32 6,967 -0.09(-0.15%)
Apr 18, 2017 59.45 59.45 59.29 59.41 2,891 +0.02(+0.03%)
Apr 17, 2017 59.27 59.42 59.27 59.39 10,206 +0.43(+0.73%)
Apr 13, 2017 59.06 59.13 58.96 58.96 1,503 -0.01(-0.02%)
Apr 12, 2017 59.01 59.05 58.94 58.97 3,345 +0.15(+0.26%)
Apr 11, 2017 58.75 58.88 58.65 58.82 22,065 +0.26(+0.45%)
Apr 10, 2017 58.39 58.57 58.39 58.56 1,452 +0.01(+0.02%)
Apr 07, 2017 58.60 58.60 58.51 58.55 9,406 +0.20(+0.34%)
Apr 06, 2017 58.13 58.37 58.13 58.35 3,843 +0.30(+0.52%)
Apr 05, 2017 58.11 58.27 58.04 58.05 5,138 +0.09(+0.16%)
Apr 04, 2017 57.76 57.97 57.76 57.96 17,131 +0.21(+0.36%)
Apr 03, 2017 57.66 57.75 57.58 57.75 8,906 +0.05(+0.09%)
Mar 31, 2017 57.41 57.79 57.41 57.70 2,386 +0.19(+0.33%)
Mar 30, 2017 57.24 57.51 57.24 57.51 9,498 +0.05(+0.09%)
Mar 29, 2017 57.10 57.46 57.10 57.46 5,027 +0.26(+0.45%)
Mar 28, 2017 57.09 57.20 56.79 57.20 15,299 +0.09(+0.17%)
Mar 27, 2017 57.42 57.42 57.03 57.11 7,259 -0.29(-0.51%)
Mar 24, 2017 57.43 57.48 57.37 57.40 16,071 +0.15(+0.26%)
Mar 23, 2017 56.97 57.51 56.97 57.25 3,714 +0.22(+0.39%)
Mar 22, 2017 56.99 57.03 56.66 57.03 8,675 +0.22(+0.39%)
Mar 21, 2017 57.43 57.45 56.81 56.81 9,458 -0.44(-0.77%)
Mar 20, 2017 57.40 57.45 57.14 57.25 20,002 -0.08(-0.14%)
Mar 17, 2017 57.10 57.38 57.10 57.33 58,193 +0.24(+0.42%)
Mar 16, 2017 56.98 57.09 56.95 57.09 47,545 +0.23(+0.40%)
Mar 15, 2017 55.75 56.98 55.75 56.86 42,936 +1.19(+2.14%)
Mar 14, 2017 55.62 55.76 55.60 55.67 24,654 -0.24(-0.43%)
Mar 13, 2017 55.89 56.04 55.87 55.91 15,742 +0.15(+0.27%)
Mar 10, 2017 56.07 56.14 55.55 55.76 46,974 +0.00(+0.00%)
Mar 09, 2017 56.30 56.30 55.75 55.76 76,274 -0.44(-0.78%)
Mar 08, 2017 56.54 56.54 56.20 56.20 8,231 -0.62(-1.09%)
Mar 07, 2017 56.99 56.99 56.73 56.82 8,152 -0.18(-0.32%)
Mar 06, 2017 56.97 57.06 56.90 57.00 34,653 -0.17(-0.30%)
Mar 03, 2017 57.26 57.26 56.79 57.17 92,987 -0.14(-0.24%)
Mar 02, 2017 57.48 57.48 57.31 57.31 31,632 -0.60(-1.04%)
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.