Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 57.46 57.46 57.29 57.31 12,618 +0.17(+0.30%)
Sep 27, 2019 57.37 57.40 57.05 57.14 42,641 -0.17(-0.30%)
Sep 26, 2019 57.16 57.47 57.16 57.31 4,911 +0.39(+0.68%)
Sep 25, 2019 56.88 57.06 56.87 56.93 16,831 +0.08(+0.14%)
Sep 24, 2019 56.94 57.02 56.71 56.85 19,896 +0.04(+0.06%)
Sep 23, 2019 56.73 56.98 56.73 56.81 7,575 -0.09(-0.15%)
Sep 20, 2019 56.95 57.05 56.85 56.90 8,983 +0.01(+0.02%)
Sep 19, 2019 56.96 57.02 56.88 56.88 7,078 +0.13(+0.23%)
Sep 18, 2019 56.89 57.02 56.49 56.75 9,179 -0.15(-0.26%)
Sep 17, 2019 56.42 56.90 56.42 56.90 11,579 +0.62(+1.10%)
Sep 16, 2019 56.11 56.32 56.10 56.28 41,853 +0.08(+0.14%)
Sep 13, 2019 56.54 56.67 56.10 56.20 19,804 -0.25(-0.45%)
Sep 12, 2019 56.44 56.52 56.36 56.46 31,378 +0.18(+0.31%)
Sep 11, 2019 56.17 56.31 55.99 56.28 13,902 +0.13(+0.23%)
Sep 10, 2019 55.92 56.15 55.92 56.15 8,956 -0.54(-0.96%)
Sep 09, 2019 56.75 56.75 56.62 56.69 9,161 -0.10(-0.18%)
Sep 06, 2019 56.65 56.88 56.65 56.80 8,356 +0.11(+0.20%)
Sep 05, 2019 57.13 57.13 56.66 56.68 14,082 -0.53(-0.93%)
Sep 04, 2019 57.09 57.22 57.02 57.22 6,289 +0.73(+1.30%)
Sep 03, 2019 55.96 56.50 55.96 56.48 8,878 +0.16(+0.29%)
Aug 30, 2019 56.40 56.40 56.29 56.32 9,730 +0.09(+0.15%)
Aug 29, 2019 56.29 56.36 56.21 56.24 5,658 +0.20(+0.35%)
Aug 28, 2019 55.83 56.08 55.83 56.04 11,825 +0.15(+0.27%)
Aug 27, 2019 56.12 56.22 55.89 55.89 13,396 -0.04(-0.08%)
Aug 26, 2019 55.84 55.99 55.62 55.93 9,081 +0.49(+0.88%)
Aug 23, 2019 56.22 56.22 55.44 55.44 13,966 -0.84(-1.49%)
Aug 22, 2019 56.05 56.29 55.88 56.29 18,724 +0.17(+0.31%)
Aug 21, 2019 56.18 56.23 56.07 56.11 6,266 +0.22(+0.39%)
Aug 20, 2019 56.07 56.27 55.89 55.89 11,113 -0.30(-0.53%)
Aug 19, 2019 56.00 56.20 56.00 56.19 6,086 +0.47(+0.84%)
Aug 16, 2019 55.30 55.81 55.30 55.72 13,393 +0.75(+1.37%)
Aug 15, 2019 54.76 55.10 54.75 54.97 17,392 +0.52(+0.95%)
Aug 14, 2019 54.88 54.90 54.46 54.46 16,644 -0.66(-1.20%)
Aug 13, 2019 55.09 55.31 55.07 55.12 29,217 -0.10(-0.19%)
Aug 12, 2019 55.31 55.38 55.09 55.23 34,119 -0.35(-0.63%)
Aug 09, 2019 55.59 55.59 55.28 55.57 69,716 -0.11(-0.19%)
Aug 08, 2019 55.17 55.68 55.00 55.68 7,999 +0.77(+1.40%)
Aug 07, 2019 54.54 55.23 54.41 54.91 57,233 +0.26(+0.48%)
Aug 06, 2019 54.47 54.74 54.47 54.65 15,129 +0.41(+0.76%)
Aug 05, 2019 54.97 54.97 54.24 54.24 6,507 -1.26(-2.27%)
Aug 02, 2019 55.45 55.56 55.43 55.50 7,898 +0.17(+0.30%)
Aug 01, 2019 55.58 55.85 55.33 55.33 6,951 -0.31(-0.55%)
Jul 31, 2019 56.02 56.06 55.62 55.64 4,461 -0.38(-0.67%)
Jul 30, 2019 55.91 56.24 55.90 56.01 3,578 -0.08(-0.14%)
Jul 29, 2019 55.99 56.31 55.99 56.09 18,913 +0.00(+0.00%)
Jul 26, 2019 55.95 56.10 55.91 56.09 6,868 +0.18(+0.33%)
Jul 25, 2019 56.07 56.07 55.90 55.91 23,236 -0.31(-0.54%)
Jul 24, 2019 56.22 56.23 56.06 56.21 7,847 +0.01(+0.02%)
Jul 23, 2019 55.83 56.21 55.74 56.20 9,491 +0.47(+0.84%)
Jul 22, 2019 55.69 55.87 55.69 55.73 10,795 -0.17(-0.31%)
Jul 19, 2019 56.58 56.58 55.91 55.91 9,501 -0.72(-1.27%)
Jul 18, 2019 56.28 56.67 56.26 56.63 10,064 +0.25(+0.44%)
Jul 17, 2019 56.67 56.67 56.23 56.38 8,926 -0.06(-0.11%)
Jul 16, 2019 56.53 56.55 56.44 56.44 7,531 -0.17(-0.29%)
Jul 15, 2019 56.63 56.76 56.59 56.60 9,364 -0.05(-0.09%)
Jul 12, 2019 56.72 56.75 56.60 56.66 18,087 +0.00(+0.00%)
Jul 11, 2019 57.16 57.16 56.52 56.66 6,973 -0.42(-0.73%)
Jul 10, 2019 56.95 57.11 56.90 57.08 3,451 +0.18(+0.32%)
Jul 09, 2019 56.57 56.90 56.57 56.90 16,692 +0.07(+0.13%)
Jul 08, 2019 56.68 56.83 56.68 56.82 4,362 +0.04(+0.08%)
Jul 05, 2019 56.64 56.78 56.23 56.78 4,121 +0.07(+0.12%)
Jul 03, 2019 56.49 56.82 56.49 56.71 16,141 +0.66(+1.17%)
Jul 02, 2019 55.58 56.12 55.58 56.06 11,163 +0.59(+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.