Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 51.21 51.23 51.13 51.23 9,254 +0.19(+0.37%)
Sep 28, 2017 50.82 51.04 50.82 51.04 3,210 +0.16(+0.31%)
Sep 27, 2017 50.97 50.97 50.81 50.88 9,646 -0.27(-0.53%)
Sep 26, 2017 51.09 51.19 51.07 51.16 15,685 +0.04(+0.07%)
Sep 25, 2017 51.09 51.23 51.09 51.12 6,763 -0.00(-0.01%)
Sep 22, 2017 51.39 51.39 51.12 51.12 34,928 -0.12(-0.24%)
Sep 21, 2017 51.36 51.36 51.24 51.25 5,836 -0.12(-0.23%)
Sep 20, 2017 51.59 51.62 51.21 51.37 4,572 -0.17(-0.33%)
Sep 19, 2017 51.58 51.58 51.45 51.54 4,924 -0.13(-0.26%)
Sep 18, 2017 51.79 51.79 51.58 51.67 14,690 -0.07(-0.14%)
Sep 15, 2017 51.74 51.74 51.51 51.74 9,348 +0.19(+0.37%)
Sep 14, 2017 51.37 51.55 51.37 51.55 6,123 +0.11(+0.21%)
Sep 13, 2017 51.65 51.65 51.35 51.45 24,918 -0.25(-0.48%)
Sep 12, 2017 51.98 51.98 51.55 51.70 12,525 -0.25(-0.48%)
Sep 11, 2017 51.59 52.02 51.59 51.94 14,282 +0.33(+0.64%)
Sep 08, 2017 51.55 51.67 51.55 51.61 23,484 +0.14(+0.27%)
Sep 07, 2017 51.31 51.51 51.31 51.47 4,812 +0.25(+0.50%)
Sep 06, 2017 51.07 51.25 51.07 51.22 8,155 +0.23(+0.44%)
Sep 05, 2017 51.20 51.23 50.86 50.99 20,487 -0.32(-0.63%)
Sep 01, 2017 51.22 51.25 51.22 51.31 4,528 +0.12(+0.23%)
Aug 31, 2017 51.03 51.28 51.01 51.20 8,807 +0.50(+0.98%)
Aug 30, 2017 50.56 50.70 50.55 50.70 35,311 -0.02(-0.03%)
Aug 29, 2017 50.73 50.76 50.68 50.72 10,885 +0.03(+0.07%)
Aug 28, 2017 50.96 50.96 50.64 50.68 11,165 -0.15(-0.30%)
Aug 25, 2017 50.76 50.94 50.68 50.84 11,334 +0.13(+0.25%)
Aug 24, 2017 50.87 50.92 50.71 50.71 32,627 -0.18(-0.36%)
Aug 23, 2017 50.66 50.95 50.66 50.89 14,346 +0.09(+0.18%)
Aug 22, 2017 50.71 50.90 50.71 50.80 9,777 +0.10(+0.20%)
Aug 21, 2017 50.49 50.70 50.49 50.70 4,611 +0.25(+0.49%)
Aug 18, 2017 50.55 50.55 50.37 50.45 11,245 -0.08(-0.16%)
Aug 17, 2017 50.94 50.95 50.54 50.54 12,222 -0.41(-0.80%)
Aug 16, 2017 50.96 51.07 50.93 50.94 107,671 +0.15(+0.29%)
Aug 15, 2017 50.68 50.82 50.63 50.79 102,377 -0.07(-0.13%)
Aug 14, 2017 50.39 50.87 50.39 50.86 5,789 +0.60(+1.19%)
Aug 11, 2017 50.32 50.32 50.19 50.26 29,236 -0.12(-0.23%)
Aug 10, 2017 50.60 50.60 50.38 50.38 10,132 -0.38(-0.75%)
Aug 09, 2017 50.95 50.95 50.68 50.76 13,488 -0.02(-0.05%)
Aug 08, 2017 51.01 51.01 50.78 50.78 7,974 -0.30(-0.58%)
Aug 07, 2017 51.13 51.13 51.05 51.08 6,289 -0.15(-0.29%)
Aug 04, 2017 51.23 51.31 51.20 51.23 10,694 +0.11(+0.21%)
Aug 03, 2017 51.10 51.26 51.09 51.12 3,142 +0.01(+0.02%)
Aug 02, 2017 51.21 51.30 51.09 51.12 7,839 -0.34(-0.66%)
Aug 01, 2017 51.34 51.49 51.28 51.45 26,048 +0.46(+0.91%)
Jul 31, 2017 50.92 50.99 50.89 50.99 8,799 -0.09(-0.18%)
Jul 28, 2017 51.02 51.08 51.02 51.08 13,336 +0.09(+0.18%)
Jul 27, 2017 50.92 51.00 50.85 50.99 68,988 +0.17(+0.34%)
Jul 26, 2017 50.64 50.82 50.62 50.82 3,145 +0.25(+0.49%)
Jul 25, 2017 50.56 50.58 50.55 50.57 20,936 +0.07(+0.15%)
Jul 24, 2017 50.52 50.56 50.49 50.49 4,175 -0.15(-0.29%)
Jul 21, 2017 50.61 50.66 50.45 50.64 27,747 +0.02(+0.05%)
Jul 20, 2017 50.68 50.73 50.58 50.62 89,397 -0.11(-0.21%)
Jul 19, 2017 50.48 50.73 50.48 50.73 18,993 +0.47(+0.94%)
Jul 18, 2017 50.36 50.36 50.19 50.25 8,750 +0.20(+0.40%)
Jul 17, 2017 49.88 50.10 49.07 50.05 5,530 +0.19(+0.37%)
Jul 14, 2017 49.68 49.89 49.68 49.86 48,209 +0.47(+0.96%)
Jul 13, 2017 49.46 49.46 49.38 49.39 3,037 +0.03(+0.07%)
Jul 12, 2017 49.16 49.36 49.16 49.36 2,062 +0.40(+0.81%)
Jul 11, 2017 48.84 48.96 48.84 48.96 2,524 -0.12(-0.24%)
Jul 10, 2017 49.30 49.30 49.08 49.08 7,459 -0.07(-0.14%)
Jul 07, 2017 49.06 49.21 48.93 49.15 9,054 +0.17(+0.34%)
Jul 06, 2017 49.33 49.33 48.98 48.98 5,307 -0.63(-1.27%)
Jul 05, 2017 49.70 49.70 49.52 49.62 5,364 -0.17(-0.35%)
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.