Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 52.33 52.47 52.33 52.33 8,982 +0.15(+0.29%)
Nov 29, 2017 52.23 52.28 52.10 52.18 11,718 -0.19(-0.36%)
Nov 28, 2017 52.39 52.39 52.23 52.37 14,989 -0.03(-0.05%)
Nov 27, 2017 52.55 52.55 52.38 52.40 7,890 -0.14(-0.26%)
Nov 24, 2017 52.54 52.54 52.54 52.54 658 +0.19(+0.36%)
Nov 22, 2017 52.47 52.47 52.25 52.35 10,943 -0.06(-0.11%)
Nov 21, 2017 52.32 52.43 52.32 52.41 13,214 +0.46(+0.88%)
Nov 20, 2017 52.14 52.16 51.95 51.95 26,533 -0.11(-0.21%)
Nov 17, 2017 52.18 52.18 52.06 52.06 4,514 -0.31(-0.60%)
Nov 16, 2017 52.13 52.42 52.13 52.37 4,539 +0.38(+0.73%)
Nov 15, 2017 52.18 52.18 51.97 51.99 6,610 -0.33(-0.63%)
Nov 14, 2017 52.20 52.41 52.18 52.32 12,444 -0.05(-0.09%)
Nov 13, 2017 52.04 52.37 52.04 52.37 7,471 -0.02(-0.03%)
Nov 10, 2017 52.47 52.47 52.37 52.38 4,196 +0.03(+0.06%)
Nov 09, 2017 52.24 52.38 52.21 52.35 25,964 -0.07(-0.13%)
Nov 08, 2017 52.30 52.47 52.26 52.42 6,812 +0.33(+0.64%)
Nov 07, 2017 51.98 52.18 51.96 52.08 7,056 +0.11(+0.21%)
Nov 06, 2017 51.74 51.98 51.74 51.98 9,554 +0.18(+0.35%)
Nov 03, 2017 51.62 51.88 51.62 51.79 4,762 +0.05(+0.10%)
Nov 02, 2017 51.72 51.80 51.60 51.74 11,493 +0.07(+0.14%)
Nov 01, 2017 51.55 51.74 51.55 51.67 7,579 +0.17(+0.32%)
Oct 31, 2017 51.34 51.50 51.17 51.50 16,322 +0.31(+0.60%)
Oct 30, 2017 51.29 51.43 51.16 51.20 9,674 -0.18(-0.35%)
Oct 27, 2017 51.12 51.40 51.12 51.38 6,230 +0.25(+0.49%)
Oct 26, 2017 51.30 51.30 51.13 51.13 15,003 -0.22(-0.44%)
Oct 25, 2017 51.36 51.36 51.16 51.36 6,881 -0.12(-0.24%)
Oct 24, 2017 51.48 51.55 51.38 51.48 7,886 -0.07(-0.13%)
Oct 23, 2017 51.81 51.81 51.52 51.55 6,257 -0.27(-0.53%)
Oct 20, 2017 51.95 51.95 51.78 51.82 6,729 -0.26(-0.49%)
Oct 19, 2017 52.16 52.16 51.94 52.08 7,394 -0.31(-0.59%)
Oct 18, 2017 52.22 52.42 52.22 52.38 3,562 +0.26(+0.49%)
Oct 17, 2017 52.06 52.13 52.02 52.13 22,096 -0.07(-0.13%)
Oct 16, 2017 52.33 52.33 52.13 52.19 3,816 -0.12(-0.22%)
Oct 13, 2017 52.49 52.49 52.28 52.31 7,549 +0.14(+0.27%)
Oct 12, 2017 52.12 52.17 52.10 52.17 2,905 +0.32(+0.61%)
Oct 11, 2017 51.82 51.91 51.81 51.85 7,212 +0.04(+0.08%)
Oct 10, 2017 51.87 51.87 51.75 51.81 2,391 +0.37(+0.72%)
Oct 09, 2017 51.50 51.51 51.44 51.44 3,302 +0.10(+0.19%)
Oct 06, 2017 51.16 51.35 51.16 51.34 5,882 -0.10(-0.19%)
Oct 05, 2017 51.48 51.55 51.44 51.44 5,559 +0.12(+0.23%)
Oct 04, 2017 51.25 51.32 51.25 51.32 8,020 -0.02(-0.03%)
Oct 03, 2017 51.34 51.34 51.21 51.34 21,961 +0.02(+0.03%)
Oct 02, 2017 51.31 51.40 51.23 51.32 14,876 +0.09(+0.18%)
Sep 29, 2017 51.21 51.23 51.13 51.23 9,254 +0.19(+0.37%)
Sep 28, 2017 50.82 51.04 50.82 51.04 3,210 +0.16(+0.31%)
Sep 27, 2017 50.97 50.97 50.81 50.88 9,646 -0.27(-0.53%)
Sep 26, 2017 51.09 51.19 51.07 51.16 15,685 +0.04(+0.07%)
Sep 25, 2017 51.09 51.23 51.09 51.12 6,763 -0.00(-0.01%)
Sep 22, 2017 51.39 51.39 51.12 51.12 34,928 -0.12(-0.24%)
Sep 21, 2017 51.36 51.36 51.24 51.25 5,836 -0.12(-0.23%)
Sep 20, 2017 51.59 51.62 51.21 51.37 4,572 -0.17(-0.33%)
Sep 19, 2017 51.58 51.58 51.45 51.54 4,924 -0.13(-0.26%)
Sep 18, 2017 51.79 51.79 51.58 51.67 14,690 -0.07(-0.14%)
Sep 15, 2017 51.74 51.74 51.51 51.74 9,348 +0.19(+0.37%)
Sep 14, 2017 51.37 51.55 51.37 51.55 6,123 +0.11(+0.21%)
Sep 13, 2017 51.65 51.65 51.35 51.45 24,918 -0.25(-0.48%)
Sep 12, 2017 51.98 51.98 51.55 51.70 12,525 -0.25(-0.48%)
Sep 11, 2017 51.59 52.02 51.59 51.94 14,282 +0.33(+0.64%)
Sep 08, 2017 51.55 51.67 51.55 51.61 23,484 +0.14(+0.27%)
Sep 07, 2017 51.31 51.51 51.31 51.47 4,812 +0.25(+0.50%)
Sep 06, 2017 51.07 51.25 51.07 51.22 8,155 +0.23(+0.44%)
Sep 05, 2017 51.20 51.23 50.86 50.99 20,487 -0.32(-0.63%)
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.