Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.05 +0.25 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 53.18 53.21 53.10 53.21 8,910 +0.20(+0.37%)
Sep 28, 2017 52.78 53.01 52.78 53.01 3,091 +0.16(+0.31%)
Sep 27, 2017 52.94 52.94 52.77 52.85 9,288 -0.28(-0.53%)
Sep 26, 2017 53.06 53.16 53.03 53.13 15,103 +0.04(+0.07%)
Sep 25, 2017 53.06 53.20 53.06 53.09 6,512 -0.00(-0.01%)
Sep 22, 2017 53.37 53.37 53.10 53.10 33,631 -0.13(-0.24%)
Sep 21, 2017 53.34 53.34 53.22 53.22 5,619 -0.12(-0.23%)
Sep 20, 2017 53.58 53.61 53.19 53.35 4,402 -0.18(-0.33%)
Sep 19, 2017 53.57 53.57 53.43 53.53 4,741 -0.14(-0.26%)
Sep 18, 2017 53.79 53.79 53.57 53.67 14,144 -0.08(-0.14%)
Sep 15, 2017 53.73 53.74 53.50 53.74 9,001 +0.20(+0.37%)
Sep 14, 2017 53.35 53.54 53.35 53.54 5,896 +0.11(+0.21%)
Sep 13, 2017 53.64 53.64 53.33 53.43 23,992 -0.26(-0.48%)
Sep 12, 2017 53.98 53.98 53.53 53.69 12,060 -0.26(-0.48%)
Sep 11, 2017 53.58 54.02 53.58 53.95 13,751 +0.34(+0.64%)
Sep 08, 2017 53.53 53.66 53.53 53.60 22,612 +0.15(+0.27%)
Sep 07, 2017 53.28 53.50 53.28 53.46 4,633 +0.26(+0.50%)
Sep 06, 2017 53.04 53.22 53.04 53.19 7,853 +0.23(+0.44%)
Sep 05, 2017 53.17 53.21 52.82 52.96 19,726 -0.34(-0.63%)
Sep 01, 2017 53.20 53.23 53.20 53.29 4,360 +0.12(+0.23%)
Aug 31, 2017 53.00 53.26 52.97 53.17 8,480 +0.52(+0.98%)
Aug 30, 2017 52.51 52.66 52.50 52.66 33,999 -0.02(-0.03%)
Aug 29, 2017 52.69 52.72 52.64 52.67 10,481 +0.03(+0.07%)
Aug 28, 2017 52.92 52.92 52.60 52.64 10,750 -0.16(-0.30%)
Aug 25, 2017 52.72 52.90 52.63 52.80 10,913 +0.13(+0.25%)
Aug 24, 2017 52.84 52.89 52.66 52.66 31,415 -0.19(-0.36%)
Aug 23, 2017 52.61 52.91 52.61 52.85 13,813 +0.09(+0.18%)
Aug 22, 2017 52.66 52.86 52.66 52.76 9,414 +0.10(+0.20%)
Aug 21, 2017 52.43 52.66 52.43 52.66 4,440 +0.26(+0.49%)
Aug 18, 2017 52.50 52.50 52.31 52.40 10,827 -0.09(-0.16%)
Aug 17, 2017 52.91 52.91 52.48 52.48 11,768 -0.42(-0.80%)
Aug 16, 2017 52.92 53.04 52.90 52.91 103,672 +0.15(+0.29%)
Aug 15, 2017 52.63 52.78 52.58 52.75 98,575 -0.07(-0.13%)
Aug 14, 2017 52.33 52.83 52.33 52.82 5,574 +0.62(+1.19%)
Aug 11, 2017 52.26 52.26 52.12 52.20 28,151 -0.12(-0.23%)
Aug 10, 2017 52.55 52.55 52.32 52.32 9,756 -0.40(-0.75%)
Aug 09, 2017 52.91 52.91 52.64 52.72 12,987 -0.03(-0.05%)
Aug 08, 2017 52.97 52.97 52.73 52.74 7,678 -0.31(-0.58%)
Aug 07, 2017 53.10 53.10 53.02 53.05 6,055 -0.15(-0.29%)
Aug 04, 2017 53.21 53.29 53.17 53.21 10,297 +0.11(+0.21%)
Aug 03, 2017 53.07 53.24 53.06 53.10 3,025 +0.01(+0.02%)
Aug 02, 2017 53.18 53.28 53.06 53.09 7,548 -0.35(-0.66%)
Aug 01, 2017 53.32 53.47 53.26 53.44 25,081 +0.48(+0.91%)
Jul 31, 2017 52.88 52.96 52.85 52.96 8,472 -0.09(-0.18%)
Jul 28, 2017 52.98 53.05 52.98 53.05 12,841 +0.09(+0.18%)
Jul 27, 2017 52.88 52.97 52.81 52.96 66,426 +0.18(+0.34%)
Jul 26, 2017 52.60 52.79 52.57 52.78 3,029 +0.26(+0.49%)
Jul 25, 2017 52.51 52.54 52.50 52.52 20,158 +0.08(+0.15%)
Jul 24, 2017 52.46 52.51 52.44 52.44 4,020 -0.16(-0.29%)
Jul 21, 2017 52.56 52.61 52.40 52.60 26,717 +0.03(+0.05%)
Jul 20, 2017 52.63 52.69 52.54 52.57 86,077 -0.11(-0.21%)
Jul 19, 2017 52.42 52.69 52.42 52.68 18,287 +0.49(+0.94%)
Jul 18, 2017 52.30 52.30 52.12 52.19 8,425 +0.21(+0.40%)
Jul 17, 2017 51.80 52.04 50.96 51.98 5,324 +0.19(+0.37%)
Jul 14, 2017 51.60 51.81 51.60 51.79 46,419 +0.49(+0.96%)
Jul 13, 2017 51.37 51.37 51.29 51.30 2,924 +0.03(+0.07%)
Jul 12, 2017 51.06 51.27 51.06 51.26 1,985 +0.41(+0.81%)
Jul 11, 2017 50.72 50.85 50.72 50.85 2,430 -0.12(-0.24%)
Jul 10, 2017 51.20 51.20 50.97 50.97 7,182 -0.07(-0.14%)
Jul 07, 2017 50.95 51.11 50.82 51.05 8,718 +0.17(+0.34%)
Jul 06, 2017 51.24 51.24 50.87 50.87 5,109 -0.66(-1.27%)
Jul 05, 2017 51.61 51.61 51.43 51.53 5,165 -0.18(-0.35%)
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.