Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 53.55 54.03 53.42 53.85 13,613 +0.14(+0.26%)
May 30, 2019 53.73 53.82 53.68 53.72 6,497 -0.14(-0.26%)
May 29, 2019 54.26 54.26 53.78 53.85 5,181 -0.38(-0.70%)
May 28, 2019 54.71 54.73 54.23 54.23 24,120 -0.70(-1.28%)
May 24, 2019 55.05 55.05 54.87 54.94 4,421 +0.32(+0.58%)
May 23, 2019 54.40 54.62 54.37 54.62 18,952 +0.09(+0.16%)
May 22, 2019 54.59 54.71 54.52 54.53 43,958 -0.22(-0.41%)
May 21, 2019 54.77 54.82 54.72 54.76 3,706 +0.43(+0.79%)
May 20, 2019 54.71 54.78 54.29 54.33 77,953 -0.28(-0.52%)
May 17, 2019 54.63 54.68 54.52 54.61 9,308 -0.26(-0.47%)
May 16, 2019 54.67 54.98 54.67 54.87 12,620 +0.40(+0.74%)
May 15, 2019 54.34 54.58 54.34 54.46 8,237 +0.19(+0.35%)
May 14, 2019 54.38 54.39 54.22 54.28 6,644 +0.21(+0.38%)
May 13, 2019 54.01 54.16 53.89 54.07 9,645 -0.24(-0.44%)
May 10, 2019 54.05 54.36 53.88 54.31 9,075 +0.45(+0.83%)
May 09, 2019 53.62 53.89 53.51 53.86 18,364 +0.12(+0.22%)
May 08, 2019 54.06 54.06 53.74 53.74 22,695 -0.23(-0.43%)
May 07, 2019 54.51 54.51 53.81 53.97 12,770 -0.61(-1.12%)
May 06, 2019 54.40 54.58 54.40 54.58 5,590 -0.30(-0.55%)
May 03, 2019 54.60 54.89 54.58 54.89 5,352 +0.50(+0.92%)
May 02, 2019 54.47 54.77 54.35 54.39 16,109 -0.02(-0.03%)
May 01, 2019 54.73 54.83 54.34 54.40 56,985 -0.02(-0.03%)
Apr 30, 2019 54.19 54.48 54.05 54.42 9,398 +0.19(+0.35%)
Apr 29, 2019 54.50 54.52 54.23 54.23 11,338 -0.35(-0.65%)
Apr 26, 2019 54.44 54.65 54.37 54.58 10,006 +0.26(+0.47%)
Apr 25, 2019 54.22 54.35 54.21 54.33 2,181 +0.10(+0.18%)
Apr 24, 2019 54.02 54.36 54.02 54.23 2,506 +0.24(+0.45%)
Apr 23, 2019 53.97 54.09 53.90 53.99 9,796 +0.42(+0.79%)
Apr 22, 2019 53.92 53.92 53.33 53.57 6,401 -0.42(-0.78%)
Apr 18, 2019 53.79 54.08 53.79 53.99 11,402 +0.20(+0.36%)
Apr 17, 2019 54.19 54.19 53.72 53.79 7,221 -0.48(-0.89%)
Apr 16, 2019 54.83 54.83 54.23 54.28 7,587 -0.60(-1.09%)
Apr 15, 2019 55.09 55.09 54.80 54.87 4,833 -0.30(-0.54%)
Apr 12, 2019 55.02 55.17 54.87 55.17 5,352 +0.29(+0.53%)
Apr 11, 2019 54.96 54.96 54.73 54.88 8,042 -0.15(-0.27%)
Apr 10, 2019 54.69 55.02 54.69 55.02 10,183 +0.53(+0.98%)
Apr 09, 2019 54.70 54.70 54.46 54.49 50,705 -0.40(-0.74%)
Apr 08, 2019 54.95 54.95 54.78 54.89 5,726 -0.21(-0.39%)
Apr 05, 2019 54.95 55.11 54.92 55.11 6,631 +0.08(+0.14%)
Apr 04, 2019 55.05 55.05 54.90 55.03 5,926 -0.17(-0.31%)
Apr 03, 2019 55.23 55.34 55.16 55.20 4,843 +0.06(+0.11%)
Apr 02, 2019 55.01 55.14 54.82 55.14 16,476 +0.01(+0.02%)
Apr 01, 2019 54.97 55.13 54.77 55.13 10,428 +0.19(+0.35%)
Mar 29, 2019 55.06 55.06 54.88 54.94 5,701 -0.08(-0.15%)
Mar 28, 2019 54.78 55.02 54.74 55.02 4,533 +0.33(+0.60%)
Mar 27, 2019 54.81 54.81 54.42 54.69 13,753 -0.05(-0.10%)
Mar 26, 2019 54.54 54.74 54.54 54.74 10,178 +0.38(+0.70%)
Mar 25, 2019 54.22 54.39 54.05 54.36 4,599 +0.27(+0.49%)
Mar 22, 2019 54.37 54.56 54.09 54.10 8,609 -0.42(-0.77%)
Mar 21, 2019 53.86 54.52 53.85 54.52 8,068 +0.44(+0.81%)
Mar 20, 2019 53.77 54.27 53.67 54.08 18,630 +0.17(+0.32%)
Mar 19, 2019 54.08 54.11 53.91 53.91 20,376 +0.04(+0.08%)
Mar 18, 2019 54.04 54.13 53.79 53.86 15,516 -0.15(-0.29%)
Mar 15, 2019 54.12 54.19 53.95 54.02 54,801 +0.05(+0.09%)
Mar 14, 2019 53.85 53.98 53.84 53.97 32,536 +0.11(+0.20%)
Mar 13, 2019 53.76 53.98 53.76 53.86 14,965 +0.25(+0.46%)
Mar 12, 2019 53.61 53.77 53.60 53.61 12,924 +0.06(+0.11%)
Mar 11, 2019 53.01 53.55 53.01 53.55 7,363 +0.58(+1.10%)
Mar 08, 2019 52.77 52.97 52.77 52.97 17,139 +0.14(+0.26%)
Mar 07, 2019 53.05 53.10 52.75 52.83 8,692 -0.20(-0.38%)
Mar 06, 2019 53.27 53.27 53.03 53.03 8,808 -0.25(-0.46%)
Mar 05, 2019 53.11 53.35 53.10 53.28 14,403 +0.22(+0.41%)
Mar 04, 2019 53.07 53.07 52.74 53.06 19,608 +0.06(+0.11%)
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.