Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 59.28 59.28 59.11 59.12 12,231 +0.17(+0.30%)
Sep 27, 2019 59.19 59.21 58.85 58.95 41,333 -0.18(-0.30%)
Sep 26, 2019 58.97 59.29 58.97 59.13 4,760 +0.40(+0.68%)
Sep 25, 2019 58.68 58.86 58.67 58.73 16,315 +0.08(+0.14%)
Sep 24, 2019 58.74 58.83 58.50 58.65 19,286 +0.04(+0.06%)
Sep 23, 2019 58.53 58.78 58.53 58.61 7,343 -0.09(-0.15%)
Sep 20, 2019 58.75 58.85 58.65 58.70 8,707 +0.01(+0.02%)
Sep 19, 2019 58.77 58.83 58.69 58.69 6,860 +0.14(+0.23%)
Sep 18, 2019 58.69 58.82 58.28 58.55 8,898 -0.15(-0.26%)
Sep 17, 2019 58.21 58.70 58.21 58.70 11,224 +0.64(+1.10%)
Sep 16, 2019 57.88 58.10 57.87 58.06 40,570 +0.08(+0.14%)
Sep 13, 2019 58.32 58.47 57.88 57.98 19,197 -0.26(-0.45%)
Sep 12, 2019 58.22 58.31 58.14 58.24 30,415 +0.18(+0.31%)
Sep 11, 2019 57.95 58.09 57.77 58.06 13,475 +0.13(+0.23%)
Sep 10, 2019 57.69 57.93 57.69 57.93 8,681 -0.56(-0.96%)
Sep 09, 2019 58.54 58.54 58.41 58.49 8,880 -0.11(-0.18%)
Sep 06, 2019 58.44 58.68 58.44 58.59 8,100 +0.12(+0.20%)
Sep 05, 2019 58.94 58.94 58.45 58.48 13,650 -0.55(-0.93%)
Sep 04, 2019 58.89 59.03 58.83 59.03 6,096 +0.76(+1.30%)
Sep 03, 2019 57.73 58.29 57.73 58.27 8,606 +0.17(+0.29%)
Aug 30, 2019 58.18 58.18 58.07 58.10 9,432 +0.09(+0.15%)
Aug 29, 2019 58.07 58.14 57.99 58.02 5,485 +0.20(+0.35%)
Aug 28, 2019 57.59 57.86 57.59 57.81 11,462 +0.16(+0.27%)
Aug 27, 2019 57.89 58.00 57.66 57.66 12,985 -0.05(-0.08%)
Aug 26, 2019 57.60 57.76 57.38 57.70 8,802 +0.50(+0.88%)
Aug 23, 2019 58.00 58.00 57.20 57.20 13,537 -0.87(-1.49%)
Aug 22, 2019 57.82 58.07 57.65 58.07 18,150 +0.18(+0.31%)
Aug 21, 2019 57.96 58.01 57.85 57.89 6,074 +0.23(+0.39%)
Aug 20, 2019 57.85 58.05 57.66 57.66 10,772 -0.31(-0.53%)
Aug 19, 2019 57.77 57.98 57.77 57.97 5,900 +0.48(+0.84%)
Aug 16, 2019 57.05 57.58 57.05 57.49 12,982 +0.78(+1.37%)
Aug 15, 2019 56.50 56.84 56.49 56.71 16,858 +0.53(+0.95%)
Aug 14, 2019 56.61 56.64 56.18 56.18 16,134 -0.68(-1.20%)
Aug 13, 2019 56.83 57.06 56.81 56.86 28,321 -0.11(-0.19%)
Aug 12, 2019 57.06 57.13 56.84 56.97 33,073 -0.36(-0.63%)
Aug 09, 2019 57.35 57.35 57.03 57.33 67,577 -0.11(-0.19%)
Aug 08, 2019 56.92 57.44 56.74 57.44 7,754 +0.79(+1.40%)
Aug 07, 2019 56.27 56.98 56.13 56.65 55,478 +0.27(+0.48%)
Aug 06, 2019 56.20 56.47 56.20 56.38 14,665 +0.42(+0.76%)
Aug 05, 2019 56.71 56.71 55.95 55.95 6,308 -1.30(-2.27%)
Aug 02, 2019 57.21 57.32 57.19 57.25 7,656 +0.17(+0.30%)
Aug 01, 2019 57.34 57.61 57.08 57.08 6,737 -0.32(-0.55%)
Jul 31, 2019 57.79 57.83 57.38 57.40 4,324 -0.39(-0.67%)
Jul 30, 2019 57.68 58.02 57.67 57.78 3,468 -0.08(-0.14%)
Jul 29, 2019 57.76 58.09 57.76 57.86 18,333 +0.00(+0.00%)
Jul 26, 2019 57.73 57.87 57.68 57.86 6,657 +0.19(+0.33%)
Jul 25, 2019 57.85 57.85 57.67 57.68 22,523 -0.32(-0.54%)
Jul 24, 2019 58.00 58.01 57.84 57.99 7,606 +0.01(+0.02%)
Jul 23, 2019 57.59 57.99 57.50 57.98 9,200 +0.49(+0.84%)
Jul 22, 2019 57.45 57.64 57.45 57.50 10,464 -0.18(-0.31%)
Jul 19, 2019 58.37 58.37 57.68 57.68 9,210 -0.74(-1.27%)
Jul 18, 2019 58.06 58.46 58.05 58.42 9,756 +0.26(+0.44%)
Jul 17, 2019 58.46 58.46 58.01 58.16 8,653 -0.06(-0.11%)
Jul 16, 2019 58.32 58.34 58.23 58.23 7,300 -0.17(-0.29%)
Jul 15, 2019 58.42 58.55 58.38 58.40 9,076 -0.05(-0.09%)
Jul 12, 2019 58.51 58.55 58.39 58.45 17,532 +0.00(+0.00%)
Jul 11, 2019 58.96 58.96 58.31 58.45 6,760 -0.43(-0.73%)
Jul 10, 2019 58.75 58.92 58.70 58.88 3,345 +0.19(+0.32%)
Jul 09, 2019 58.36 58.70 58.36 58.70 16,180 +0.07(+0.13%)
Jul 08, 2019 58.48 58.62 58.48 58.62 4,228 +0.05(+0.08%)
Jul 05, 2019 58.43 58.58 58.01 58.58 3,994 +0.07(+0.12%)
Jul 03, 2019 58.28 58.62 58.28 58.50 15,646 +0.68(+1.17%)
Jul 02, 2019 57.34 57.90 57.34 57.83 10,821 +0.60(+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.