Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 52.65 52.90 52.62 52.82 8,537 +0.51(+0.98%)
Aug 30, 2017 52.16 52.31 52.15 52.31 34,228 -0.02(-0.03%)
Aug 29, 2017 52.34 52.36 52.29 52.32 10,551 +0.03(+0.07%)
Aug 28, 2017 52.57 52.57 52.25 52.29 10,823 -0.16(-0.30%)
Aug 25, 2017 52.36 52.55 52.28 52.44 10,986 +0.13(+0.25%)
Aug 24, 2017 52.48 52.54 52.31 52.31 31,626 -0.19(-0.36%)
Aug 23, 2017 52.26 52.56 52.26 52.50 13,906 +0.09(+0.18%)
Aug 22, 2017 52.31 52.51 52.31 52.41 9,477 +0.10(+0.20%)
Aug 21, 2017 52.08 52.31 52.08 52.31 4,470 +0.26(+0.49%)
Aug 18, 2017 52.15 52.15 51.96 52.05 10,900 -0.09(-0.16%)
Aug 17, 2017 52.55 52.56 52.13 52.13 11,847 -0.42(-0.80%)
Aug 16, 2017 52.57 52.69 52.54 52.55 104,369 +0.15(+0.29%)
Aug 15, 2017 52.28 52.42 52.23 52.40 99,237 -0.07(-0.13%)
Aug 14, 2017 51.98 52.48 51.98 52.47 5,612 +0.62(+1.19%)
Aug 11, 2017 51.91 51.91 51.77 51.85 28,340 -0.12(-0.23%)
Aug 10, 2017 52.20 52.20 51.97 51.97 9,821 -0.39(-0.75%)
Aug 09, 2017 52.56 52.56 52.29 52.36 13,074 -0.03(-0.05%)
Aug 08, 2017 52.62 52.62 52.38 52.39 7,730 -0.31(-0.58%)
Aug 07, 2017 52.75 52.75 52.66 52.70 6,096 -0.15(-0.29%)
Aug 04, 2017 52.85 52.94 52.82 52.85 10,366 +0.11(+0.21%)
Aug 03, 2017 52.72 52.89 52.71 52.74 3,045 +0.01(+0.02%)
Aug 02, 2017 52.83 52.92 52.71 52.73 7,599 -0.35(-0.66%)
Aug 01, 2017 52.96 53.12 52.90 53.08 25,249 +0.48(+0.91%)
Jul 31, 2017 52.53 52.60 52.50 52.60 8,529 -0.09(-0.18%)
Jul 28, 2017 52.63 52.70 52.63 52.70 12,927 +0.09(+0.18%)
Jul 27, 2017 52.53 52.61 52.46 52.60 66,872 +0.18(+0.34%)
Jul 26, 2017 52.25 52.43 52.22 52.42 3,049 +0.26(+0.49%)
Jul 25, 2017 52.16 52.19 52.15 52.17 20,293 +0.08(+0.15%)
Jul 24, 2017 52.11 52.16 52.09 52.09 4,047 -0.15(-0.29%)
Jul 21, 2017 52.21 52.26 52.05 52.25 26,896 +0.03(+0.05%)
Jul 20, 2017 52.28 52.34 52.19 52.22 86,655 -0.11(-0.21%)
Jul 19, 2017 52.07 52.34 52.07 52.33 18,410 +0.49(+0.94%)
Jul 18, 2017 51.95 51.95 51.77 51.84 8,482 +0.21(+0.40%)
Jul 17, 2017 51.46 51.69 50.62 51.63 5,360 +0.19(+0.37%)
Jul 14, 2017 51.25 51.47 51.25 51.44 46,730 +0.49(+0.96%)
Jul 13, 2017 51.02 51.02 50.95 50.95 2,944 +0.03(+0.07%)
Jul 12, 2017 50.71 50.92 50.71 50.92 1,998 +0.41(+0.81%)
Jul 11, 2017 50.38 50.51 50.38 50.51 2,446 -0.12(-0.24%)
Jul 10, 2017 50.86 50.86 50.63 50.63 7,230 -0.07(-0.14%)
Jul 07, 2017 50.61 50.77 50.48 50.71 8,777 +0.17(+0.34%)
Jul 06, 2017 50.89 50.89 50.53 50.53 5,144 -0.65(-1.27%)
Jul 05, 2017 51.27 51.27 51.08 51.19 5,200 -0.18(-0.35%)
Jul 03, 2017 51.01 51.36 51.01 51.36 3,486 +0.13(+0.25%)
Jun 30, 2017 51.13 51.24 51.13 51.24 3,889 -0.01(-0.02%)
Jun 29, 2017 51.42 51.42 51.17 51.24 6,843 -0.31(-0.60%)
Jun 28, 2017 51.56 51.60 51.53 51.55 4,510 +0.15(+0.28%)
Jun 27, 2017 51.64 51.69 51.41 51.41 12,743 -0.44(-0.86%)
Jun 26, 2017 51.89 51.89 51.78 51.85 18,654 +0.12(+0.23%)
Jun 23, 2017 51.88 51.88 51.67 51.73 2,112 +0.09(+0.17%)
Jun 22, 2017 51.50 51.71 51.49 51.65 5,970 +0.04(+0.08%)
Jun 21, 2017 51.71 51.74 51.44 51.60 7,026 -0.15(-0.28%)
Jun 20, 2017 51.89 51.89 51.63 51.75 5,729 -0.50(-0.95%)
Jun 19, 2017 52.12 52.25 52.07 52.25 10,930 +0.06(+0.12%)
Jun 16, 2017 52.08 52.18 52.04 52.18 1,668 +0.14(+0.26%)
Jun 15, 2017 51.83 52.08 51.81 52.05 8,906 -0.03(-0.07%)
Jun 14, 2017 52.22 52.22 52.07 52.08 8,297 +0.20(+0.38%)
Jun 13, 2017 52.71 52.71 51.81 51.89 8,849 +0.30(+0.58%)
Jun 12, 2017 51.66 51.66 51.51 51.59 1,598 +0.09(+0.18%)
Jun 09, 2017 51.62 51.62 51.26 51.50 10,213 +0.15(+0.29%)
Jun 08, 2017 51.20 51.37 51.20 51.35 3,984 -0.06(-0.13%)
Jun 07, 2017 51.42 51.48 51.37 51.41 12,460 -0.03(-0.07%)
Jun 06, 2017 52.34 52.34 51.35 51.44 5,643 -0.10(-0.20%)
Jun 05, 2017 51.96 51.96 51.44 51.55 2,525 +0.01(+0.01%)
Jun 02, 2017 51.28 51.54 51.28 51.54 7,523 +0.47(+0.91%)
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.