Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.10 -1.01 (-1.83%)
Streaming Delayed Price Updated: 3:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 56.74 57.04 56.59 56.98 8,977 +0.20(+0.35%)
Apr 29, 2019 57.06 57.09 56.78 56.78 10,829 -0.37(-0.65%)
Apr 26, 2019 57.00 57.21 56.92 57.15 9,557 +0.27(+0.47%)
Apr 25, 2019 56.76 56.90 56.75 56.88 2,083 +0.10(+0.18%)
Apr 24, 2019 56.56 56.92 56.56 56.78 2,393 +0.25(+0.45%)
Apr 23, 2019 56.51 56.63 56.43 56.53 9,357 +0.44(+0.79%)
Apr 22, 2019 56.46 56.46 55.84 56.09 6,114 -0.44(-0.78%)
Apr 18, 2019 56.32 56.62 56.32 56.53 10,890 +0.21(+0.36%)
Apr 17, 2019 56.74 56.74 56.24 56.32 6,897 -0.50(-0.89%)
Apr 16, 2019 57.40 57.40 56.78 56.83 7,246 -0.62(-1.09%)
Apr 15, 2019 57.68 57.68 57.37 57.45 4,616 -0.31(-0.54%)
Apr 12, 2019 57.61 57.76 57.45 57.76 5,111 +0.31(+0.53%)
Apr 11, 2019 57.55 57.55 57.30 57.46 7,681 -0.15(-0.27%)
Apr 10, 2019 57.26 57.61 57.26 57.61 9,726 +0.56(+0.98%)
Apr 09, 2019 57.27 57.27 57.02 57.05 48,430 -0.42(-0.74%)
Apr 08, 2019 57.53 57.53 57.36 57.47 5,469 -0.23(-0.39%)
Apr 05, 2019 57.53 57.70 57.50 57.70 6,334 +0.08(+0.14%)
Apr 04, 2019 57.64 57.64 57.48 57.62 5,660 -0.18(-0.31%)
Apr 03, 2019 57.82 57.94 57.75 57.80 4,626 +0.06(+0.11%)
Apr 02, 2019 57.60 57.73 57.39 57.73 15,737 +0.01(+0.02%)
Apr 01, 2019 57.55 57.72 57.35 57.72 9,960 +0.20(+0.35%)
Mar 29, 2019 57.64 57.64 57.46 57.52 5,445 -0.08(-0.15%)
Mar 28, 2019 57.36 57.60 57.32 57.60 4,329 +0.35(+0.60%)
Mar 27, 2019 57.38 57.38 56.98 57.26 13,136 -0.06(-0.10%)
Mar 26, 2019 57.10 57.31 57.10 57.31 9,721 +0.40(+0.70%)
Mar 25, 2019 56.77 56.94 56.59 56.92 4,392 +0.28(+0.49%)
Mar 22, 2019 56.92 57.12 56.64 56.64 8,223 -0.44(-0.77%)
Mar 21, 2019 56.39 57.09 56.38 57.08 7,706 +0.46(+0.81%)
Mar 20, 2019 56.29 56.82 56.20 56.62 17,794 +0.18(+0.32%)
Mar 19, 2019 56.62 56.65 56.44 56.44 19,462 +0.05(+0.08%)
Mar 18, 2019 56.58 56.67 56.31 56.39 14,820 -0.16(-0.29%)
Mar 15, 2019 56.66 56.74 56.48 56.56 52,342 +0.05(+0.09%)
Mar 14, 2019 56.38 56.52 56.37 56.50 31,076 +0.11(+0.20%)
Mar 13, 2019 56.28 56.52 56.28 56.39 14,293 +0.26(+0.46%)
Mar 12, 2019 56.13 56.29 56.12 56.13 12,344 +0.06(+0.11%)
Mar 11, 2019 55.50 56.07 55.50 56.07 7,032 +0.61(+1.10%)
Mar 08, 2019 55.25 55.46 55.25 55.46 16,370 +0.14(+0.26%)
Mar 07, 2019 55.54 55.59 55.22 55.31 8,302 -0.21(-0.38%)
Mar 06, 2019 55.77 55.77 55.52 55.52 8,413 -0.26(-0.46%)
Mar 05, 2019 55.61 55.85 55.59 55.78 13,756 +0.23(+0.41%)
Mar 04, 2019 55.56 55.56 55.21 55.55 18,728 +0.06(+0.11%)
Mar 01, 2019 55.54 55.54 55.12 55.49 6,347 -0.15(-0.28%)
Feb 28, 2019 55.57 55.96 55.54 55.65 10,392 +0.01(+0.02%)
Feb 27, 2019 55.79 55.79 55.50 55.63 4,990 -0.31(-0.55%)
Feb 26, 2019 56.00 56.02 55.89 55.94 5,938 -0.02(-0.04%)
Feb 25, 2019 56.27 56.29 55.91 55.97 29,482 -0.33(-0.58%)
Feb 22, 2019 56.11 56.38 56.06 56.29 33,186 +0.47(+0.84%)
Feb 21, 2019 55.61 55.82 55.57 55.82 20,817 +0.09(+0.15%)
Feb 20, 2019 55.73 55.84 55.64 55.74 8,654 -0.14(-0.25%)
Feb 19, 2019 55.65 55.97 55.65 55.88 8,143 +0.14(+0.25%)
Feb 15, 2019 55.50 55.74 55.49 55.74 6,459 +0.45(+0.81%)
Feb 14, 2019 55.30 55.41 55.13 55.29 17,825 -0.04(-0.08%)
Feb 13, 2019 55.12 55.38 55.12 55.33 21,794 +0.08(+0.15%)
Feb 12, 2019 55.56 55.56 55.17 55.25 29,332 -0.25(-0.46%)
Feb 11, 2019 55.48 55.62 55.43 55.50 33,854 +0.09(+0.16%)
Feb 08, 2019 55.44 55.52 55.28 55.41 10,022 -0.06(-0.11%)
Feb 07, 2019 55.19 55.48 55.17 55.48 8,341 +0.13(+0.23%)
Feb 06, 2019 55.51 55.51 55.30 55.35 7,900 -0.32(-0.57%)
Feb 05, 2019 55.50 55.66 55.28 55.66 14,823 +0.29(+0.52%)
Feb 04, 2019 55.02 55.40 54.86 55.38 10,334 +0.40(+0.73%)
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.