Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.50 +0.57 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 61.44 61.53 61.41 61.53 7,292 -0.11(-0.18%)
Jul 28, 2017 61.56 61.64 61.56 61.64 11,052 +0.11(+0.18%)
Jul 27, 2017 61.44 61.54 61.36 61.53 57,172 +0.21(+0.34%)
Jul 26, 2017 61.11 61.33 61.08 61.32 2,607 +0.30(+0.49%)
Jul 25, 2017 61.01 61.04 61.00 61.02 17,350 +0.09(+0.15%)
Jul 24, 2017 60.96 61.01 60.93 60.93 3,460 -0.18(-0.29%)
Jul 21, 2017 61.07 61.13 60.88 61.11 22,995 +0.03(+0.05%)
Jul 20, 2017 61.15 61.22 61.04 61.08 74,085 -0.13(-0.21%)
Jul 19, 2017 60.91 61.22 60.91 61.21 15,740 +0.57(+0.94%)
Jul 18, 2017 60.77 60.77 60.56 60.64 7,252 +0.24(+0.40%)
Jul 17, 2017 60.19 60.46 59.21 60.40 4,583 +0.23(+0.37%)
Jul 14, 2017 59.95 60.20 59.95 60.17 39,952 +0.57(+0.96%)
Jul 13, 2017 59.68 59.68 59.59 59.60 2,517 +0.04(+0.07%)
Jul 12, 2017 59.32 59.56 59.32 59.56 1,709 +0.48(+0.81%)
Jul 11, 2017 58.93 59.08 58.93 59.08 2,092 -0.15(-0.24%)
Jul 10, 2017 59.49 59.49 59.23 59.23 6,182 -0.09(-0.14%)
Jul 07, 2017 59.20 59.38 59.05 59.31 7,504 +0.20(+0.34%)
Jul 06, 2017 59.53 59.53 59.11 59.11 4,398 -0.76(-1.27%)
Jul 05, 2017 59.97 59.97 59.75 59.87 4,446 -0.21(-0.35%)
Jul 03, 2017 59.67 60.08 59.67 60.08 2,981 +0.15(+0.25%)
Jun 30, 2017 59.80 59.93 59.80 59.93 3,325 -0.01(-0.02%)
Jun 29, 2017 60.15 60.15 59.85 59.94 5,851 -0.36(-0.60%)
Jun 28, 2017 60.31 60.36 60.28 60.30 3,856 +0.17(+0.28%)
Jun 27, 2017 60.40 60.46 60.13 60.13 10,895 -0.52(-0.86%)
Jun 26, 2017 60.69 60.69 60.56 60.65 15,948 +0.14(+0.23%)
Jun 23, 2017 60.68 60.68 60.44 60.51 1,806 +0.10(+0.17%)
Jun 22, 2017 60.24 60.49 60.23 60.41 5,104 +0.05(+0.08%)
Jun 21, 2017 60.48 60.52 60.17 60.36 6,007 -0.17(-0.28%)
Jun 20, 2017 60.70 60.70 60.39 60.53 4,898 -0.58(-0.95%)
Jun 19, 2017 60.96 61.11 60.91 61.11 9,345 -0.35(-0.57%)
Jun 16, 2017 61.34 61.46 61.30 61.46 1,417 +0.16(+0.26%)
Jun 15, 2017 61.04 61.34 61.02 61.30 7,562 -0.04(-0.07%)
Jun 14, 2017 61.50 61.50 61.33 61.34 7,045 +0.23(+0.38%)
Jun 13, 2017 62.08 62.08 61.02 61.11 7,514 +0.35(+0.58%)
Jun 12, 2017 60.85 60.85 60.67 60.76 1,357 +0.11(+0.18%)
Jun 09, 2017 60.80 60.80 60.37 60.65 8,672 +0.18(+0.29%)
Jun 08, 2017 60.30 60.50 60.30 60.47 3,383 -0.08(-0.13%)
Jun 07, 2017 60.56 60.63 60.50 60.55 10,580 -0.04(-0.07%)
Jun 06, 2017 61.64 61.64 60.48 60.59 4,792 -0.12(-0.20%)
Jun 05, 2017 61.20 61.20 60.59 60.71 2,144 +0.01(+0.01%)
Jun 02, 2017 60.40 60.70 60.40 60.70 6,388 +0.55(+0.91%)
Jun 01, 2017 59.87 60.15 59.84 60.15 7,935 +0.49(+0.82%)
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%)
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.