Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.35 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, May 19, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 65.34 65.34 65.15 65.17 11,097 +0.19(+0.30%)
Sep 27, 2019 65.24 65.27 64.87 64.97 37,500 -0.20(-0.30%)
Sep 26, 2019 65.00 65.35 65.00 65.17 4,319 +0.44(+0.68%)
Sep 25, 2019 64.68 64.88 64.66 64.73 14,802 +0.09(+0.14%)
Sep 24, 2019 64.75 64.84 64.48 64.64 17,498 +0.04(+0.06%)
Sep 23, 2019 64.51 64.79 64.51 64.60 6,662 -0.10(-0.15%)
Sep 20, 2019 64.76 64.87 64.64 64.70 7,900 -0.42(-0.65%)
Sep 19, 2019 65.21 65.28 65.12 65.12 6,183 +0.15(+0.23%)
Sep 18, 2019 65.13 65.27 64.67 64.97 8,019 -0.17(-0.26%)
Sep 17, 2019 64.59 65.14 64.59 65.14 10,115 +0.71(+1.10%)
Sep 16, 2019 64.23 64.47 64.22 64.43 36,561 +0.09(+0.14%)
Sep 13, 2019 64.72 64.88 64.22 64.34 17,300 -0.29(-0.45%)
Sep 12, 2019 64.61 64.70 64.52 64.63 27,410 +0.20(+0.31%)
Sep 11, 2019 64.30 64.46 64.10 64.43 12,144 +0.15(+0.23%)
Sep 10, 2019 64.02 64.28 64.02 64.28 7,824 -0.62(-0.96%)
Sep 09, 2019 64.96 64.96 64.82 64.90 8,003 -0.12(-0.18%)
Sep 06, 2019 64.85 65.11 64.85 65.02 7,300 +0.13(+0.20%)
Sep 05, 2019 65.40 65.40 64.86 64.89 12,302 -0.61(-0.93%)
Sep 04, 2019 65.35 65.50 65.28 65.50 5,494 +0.84(+1.30%)
Sep 03, 2019 64.06 64.68 64.06 64.66 7,756 +0.19(+0.29%)
Aug 30, 2019 64.56 64.56 64.44 64.47 8,500 +0.10(+0.15%)
Aug 29, 2019 64.44 64.51 64.35 64.38 4,943 +0.22(+0.35%)
Aug 28, 2019 63.91 64.20 63.91 64.15 10,330 +0.17(+0.27%)
Aug 27, 2019 64.24 64.36 63.98 63.98 11,702 -0.05(-0.08%)
Aug 26, 2019 63.92 64.09 63.67 64.03 7,933 +0.56(+0.88%)
Aug 23, 2019 64.36 64.36 63.47 63.47 12,200 -0.96(-1.49%)
Aug 22, 2019 64.16 64.44 63.98 64.43 16,357 +0.20(+0.31%)
Aug 21, 2019 64.31 64.37 64.19 64.23 5,474 +0.25(+0.39%)
Aug 20, 2019 64.19 64.42 63.98 63.98 9,708 -0.34(-0.53%)
Aug 19, 2019 64.11 64.34 64.11 64.32 5,317 +0.53(+0.84%)
Aug 16, 2019 63.31 63.89 63.31 63.79 11,700 +0.86(+1.37%)
Aug 15, 2019 62.69 63.07 62.68 62.93 15,193 +0.59(+0.95%)
Aug 14, 2019 62.82 62.85 62.34 62.34 14,540 -0.76(-1.20%)
Aug 13, 2019 63.06 63.32 63.04 63.10 25,523 -0.12(-0.19%)
Aug 12, 2019 63.32 63.40 63.07 63.22 29,805 -0.40(-0.63%)
Aug 09, 2019 63.64 63.64 63.28 63.62 60,900 -0.12(-0.19%)
Aug 08, 2019 63.16 63.74 62.97 63.74 6,988 +0.88(+1.40%)
Aug 07, 2019 62.44 63.23 62.29 62.86 49,996 +0.30(+0.48%)
Aug 06, 2019 62.36 62.66 62.36 62.56 13,216 +0.47(+0.76%)
Aug 05, 2019 62.93 62.93 62.09 62.09 5,685 -1.44(-2.27%)
Aug 02, 2019 63.48 63.60 63.46 63.53 6,900 +0.19(+0.30%)
Aug 01, 2019 63.63 63.93 63.34 63.34 6,072 -0.35(-0.55%)
Jul 31, 2019 64.13 64.17 63.67 63.69 3,897 -0.43(-0.67%)
Jul 30, 2019 64.00 64.38 63.99 64.12 3,126 -0.09(-0.14%)
Jul 29, 2019 64.09 64.46 64.09 64.21 16,522 +0.00(+0.00%)
Jul 26, 2019 64.06 64.22 64.00 64.21 6,000 +0.21(+0.33%)
Jul 25, 2019 64.19 64.19 63.99 64.00 20,298 -0.35(-0.54%)
Jul 24, 2019 64.36 64.37 64.18 64.35 6,855 +0.01(+0.02%)
Jul 23, 2019 63.91 64.35 63.81 64.34 8,291 +0.54(+0.84%)
Jul 22, 2019 63.75 63.96 63.75 63.80 9,430 -0.20(-0.31%)
Jul 19, 2019 64.77 64.77 64.00 64.00 8,300 -0.83(-1.27%)
Jul 18, 2019 64.43 64.87 64.41 64.83 8,792 +0.29(+0.44%)
Jul 17, 2019 64.87 64.87 64.37 64.54 7,798 -0.07(-0.11%)
Jul 16, 2019 64.71 64.74 64.61 64.61 6,579 -0.19(-0.29%)
Jul 15, 2019 64.83 64.97 64.78 64.80 8,180 -0.06(-0.09%)
Jul 12, 2019 64.93 64.97 64.79 64.86 15,800 +0.00(+0.00%)
Jul 11, 2019 65.43 65.43 64.70 64.86 6,092 -0.48(-0.73%)
Jul 10, 2019 65.19 65.38 65.13 65.34 3,015 +0.21(+0.32%)
Jul 09, 2019 64.76 65.14 64.76 65.13 14,582 +0.08(+0.13%)
Jul 08, 2019 64.89 65.05 64.89 65.05 3,811 +0.05(+0.08%)
Jul 05, 2019 64.84 65.00 64.37 65.00 3,600 +0.08(+0.12%)
Jul 03, 2019 64.67 65.05 64.67 64.92 14,100 +0.75(+1.17%)
Jul 02, 2019 63.63 64.25 63.63 64.17 9,752 +0.67(+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.