Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.36 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 61.79 61.82 61.70 61.82 7,669 +0.23(+0.37%)
Sep 28, 2017 61.32 61.59 61.32 61.59 2,661 +0.19(+0.31%)
Sep 27, 2017 61.51 61.51 61.31 61.40 7,994 -0.33(-0.53%)
Sep 26, 2017 61.65 61.77 61.62 61.73 12,999 +0.04(+0.07%)
Sep 25, 2017 61.65 61.81 61.65 61.69 5,605 -0.00(-0.01%)
Sep 22, 2017 62.01 62.01 61.69 61.69 28,946 -0.15(-0.24%)
Sep 21, 2017 61.97 61.97 61.83 61.84 4,837 -0.14(-0.23%)
Sep 20, 2017 62.25 62.29 61.80 61.98 3,789 -0.21(-0.33%)
Sep 19, 2017 62.24 62.24 62.08 62.19 4,081 -0.16(-0.26%)
Sep 18, 2017 62.50 62.50 62.25 62.35 12,174 -0.09(-0.14%)
Sep 15, 2017 62.43 62.44 62.16 62.44 7,747 +0.23(+0.37%)
Sep 14, 2017 61.99 62.21 61.99 62.21 5,075 +0.13(+0.21%)
Sep 13, 2017 62.32 62.32 61.96 62.08 20,650 -0.30(-0.48%)
Sep 12, 2017 62.72 62.72 62.20 62.38 10,380 -0.30(-0.48%)
Sep 11, 2017 62.25 62.77 62.25 62.68 11,836 +0.40(+0.64%)
Sep 08, 2017 62.20 62.34 62.20 62.28 19,462 +0.17(+0.27%)
Sep 07, 2017 61.91 62.16 61.91 62.11 3,988 +0.31(+0.50%)
Sep 06, 2017 61.63 61.84 61.63 61.80 6,759 +0.27(+0.44%)
Sep 05, 2017 61.78 61.82 61.37 61.53 16,978 -0.39(-0.63%)
Sep 01, 2017 61.81 61.84 61.81 61.92 3,753 +0.14(+0.23%)
Aug 31, 2017 61.58 61.88 61.55 61.78 7,299 +0.60(+0.98%)
Aug 30, 2017 61.01 61.18 61.00 61.18 29,263 -0.02(-0.03%)
Aug 29, 2017 61.22 61.25 61.16 61.20 9,021 +0.04(+0.07%)
Aug 28, 2017 61.49 61.49 61.11 61.16 9,253 -0.18(-0.30%)
Aug 25, 2017 61.25 61.46 61.15 61.34 9,393 +0.15(+0.25%)
Aug 24, 2017 61.39 61.45 61.19 61.19 27,039 -0.22(-0.36%)
Aug 23, 2017 61.13 61.48 61.13 61.41 11,889 +0.11(+0.18%)
Aug 22, 2017 61.19 61.42 61.19 61.30 8,103 +0.12(+0.20%)
Aug 21, 2017 60.92 61.18 60.92 61.18 3,822 +0.30(+0.49%)
Aug 18, 2017 61.00 61.00 60.78 60.88 9,319 -0.10(-0.16%)
Aug 17, 2017 61.47 61.48 60.98 60.98 10,129 -0.49(-0.80%)
Aug 16, 2017 61.49 61.63 61.46 61.47 89,229 +0.18(+0.29%)
Aug 15, 2017 61.15 61.32 61.09 61.29 84,842 -0.08(-0.13%)
Aug 14, 2017 60.80 61.39 60.80 61.37 4,798 +0.72(+1.19%)
Aug 11, 2017 60.72 60.72 60.56 60.65 24,229 -0.14(-0.23%)
Aug 10, 2017 61.06 61.06 60.79 60.79 8,397 -0.46(-0.75%)
Aug 09, 2017 61.48 61.48 61.16 61.25 11,178 -0.03(-0.05%)
Aug 08, 2017 61.55 61.55 61.27 61.28 6,609 -0.36(-0.58%)
Aug 07, 2017 61.70 61.70 61.60 61.64 5,212 -0.18(-0.29%)
Aug 04, 2017 61.82 61.92 61.78 61.82 8,863 +0.13(+0.21%)
Aug 03, 2017 61.66 61.86 61.65 61.69 2,604 +0.01(+0.02%)
Aug 02, 2017 61.79 61.90 61.65 61.68 6,497 -0.41(-0.66%)
Aug 01, 2017 61.95 62.13 61.88 62.09 21,587 +0.56(+0.91%)
Jul 31, 2017 61.44 61.53 61.41 61.53 7,292 -0.11(-0.18%)
Jul 28, 2017 61.56 61.64 61.56 61.64 11,052 +0.11(+0.18%)
Jul 27, 2017 61.44 61.54 61.36 61.53 57,172 +0.21(+0.34%)
Jul 26, 2017 61.11 61.33 61.08 61.32 2,607 +0.30(+0.49%)
Jul 25, 2017 61.01 61.04 61.00 61.02 17,350 +0.09(+0.15%)
Jul 24, 2017 60.96 61.01 60.93 60.93 3,460 -0.18(-0.29%)
Jul 21, 2017 61.07 61.13 60.88 61.11 22,995 +0.03(+0.05%)
Jul 20, 2017 61.15 61.22 61.04 61.08 74,085 -0.13(-0.21%)
Jul 19, 2017 60.91 61.22 60.91 61.21 15,740 +0.57(+0.94%)
Jul 18, 2017 60.77 60.77 60.56 60.64 7,252 +0.24(+0.40%)
Jul 17, 2017 60.19 60.46 59.21 60.40 4,583 +0.23(+0.37%)
Jul 14, 2017 59.95 60.20 59.95 60.17 39,952 +0.57(+0.96%)
Jul 13, 2017 59.68 59.68 59.59 59.60 2,517 +0.04(+0.07%)
Jul 12, 2017 59.32 59.56 59.32 59.56 1,709 +0.48(+0.81%)
Jul 11, 2017 58.93 59.08 58.93 59.08 2,092 -0.15(-0.24%)
Jul 10, 2017 59.49 59.49 59.23 59.23 6,182 -0.09(-0.14%)
Jul 07, 2017 59.20 59.38 59.05 59.31 7,504 +0.20(+0.34%)
Jul 06, 2017 59.53 59.53 59.11 59.11 4,398 -0.76(-1.27%)
Jul 05, 2017 59.97 59.97 59.75 59.87 4,446 -0.21(-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.