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 (%)
Jul 31, 2017 50.92 50.99 50.89 50.99 8,799 -0.09(-0.18%)
Jul 28, 2017 51.02 51.08 51.02 51.08 13,336 +0.09(+0.18%)
Jul 27, 2017 50.92 51.00 50.85 50.99 68,988 +0.17(+0.34%)
Jul 26, 2017 50.64 50.82 50.62 50.82 3,145 +0.25(+0.49%)
Jul 25, 2017 50.56 50.58 50.55 50.57 20,936 +0.07(+0.15%)
Jul 24, 2017 50.52 50.56 50.49 50.49 4,175 -0.15(-0.29%)
Jul 21, 2017 50.61 50.66 50.45 50.64 27,747 +0.02(+0.05%)
Jul 20, 2017 50.68 50.73 50.58 50.62 89,397 -0.11(-0.21%)
Jul 19, 2017 50.48 50.73 50.48 50.73 18,993 +0.47(+0.94%)
Jul 18, 2017 50.36 50.36 50.19 50.25 8,750 +0.20(+0.40%)
Jul 17, 2017 49.88 50.10 49.07 50.05 5,530 +0.19(+0.37%)
Jul 14, 2017 49.68 49.89 49.68 49.86 48,209 +0.47(+0.96%)
Jul 13, 2017 49.46 49.46 49.38 49.39 3,037 +0.03(+0.07%)
Jul 12, 2017 49.16 49.36 49.16 49.36 2,062 +0.40(+0.81%)
Jul 11, 2017 48.84 48.96 48.84 48.96 2,524 -0.12(-0.24%)
Jul 10, 2017 49.30 49.30 49.08 49.08 7,459 -0.07(-0.14%)
Jul 07, 2017 49.06 49.21 48.93 49.15 9,054 +0.17(+0.34%)
Jul 06, 2017 49.33 49.33 48.98 48.98 5,307 -0.63(-1.27%)
Jul 05, 2017 49.70 49.70 49.52 49.62 5,364 -0.17(-0.35%)
Jul 03, 2017 49.45 49.79 49.45 49.79 3,597 +0.12(+0.25%)
Jun 30, 2017 49.56 49.66 49.56 49.66 4,012 -0.01(-0.02%)
Jun 29, 2017 49.85 49.85 49.60 49.67 7,060 -0.30(-0.60%)
Jun 28, 2017 49.98 50.02 49.95 49.97 4,652 +0.14(+0.28%)
Jun 27, 2017 50.05 50.10 49.83 49.83 13,146 -0.43(-0.86%)
Jun 26, 2017 50.29 50.29 50.19 50.26 19,244 +0.12(+0.23%)
Jun 23, 2017 50.29 50.29 50.09 50.15 2,179 +0.08(+0.17%)
Jun 22, 2017 49.92 50.13 49.91 50.06 6,158 +0.04(+0.08%)
Jun 21, 2017 50.12 50.15 49.87 50.02 7,248 -0.14(-0.28%)
Jun 20, 2017 50.30 50.30 50.05 50.16 5,910 -0.48(-0.95%)
Jun 19, 2017 50.52 50.64 50.48 50.64 11,276 +0.06(+0.12%)
Jun 16, 2017 50.48 50.58 50.45 50.58 1,721 +0.13(+0.26%)
Jun 15, 2017 50.24 50.48 50.22 50.45 9,188 -0.03(-0.07%)
Jun 14, 2017 50.62 50.62 50.48 50.48 8,560 +0.19(+0.38%)
Jun 13, 2017 51.09 51.09 50.22 50.29 9,129 +0.29(+0.58%)
Jun 12, 2017 50.08 50.08 49.93 50.01 1,648 +0.09(+0.18%)
Jun 09, 2017 50.04 50.04 49.69 49.92 10,536 +0.15(+0.29%)
Jun 08, 2017 49.63 49.79 49.63 49.77 4,110 -0.06(-0.13%)
Jun 07, 2017 49.84 49.90 49.79 49.83 12,855 -0.03(-0.07%)
Jun 06, 2017 50.73 50.73 49.78 49.87 5,822 -0.10(-0.20%)
Jun 05, 2017 50.37 50.37 49.87 49.96 2,605 +0.01(+0.01%)
Jun 02, 2017 49.71 49.96 49.71 49.96 7,761 +0.45(+0.91%)
Jun 01, 2017 49.27 49.50 49.25 49.50 9,641 +0.40(+0.82%)
May 31, 2017 49.16 49.16 48.92 49.10 26,574 +0.05(+0.10%)
May 30, 2017 49.42 49.42 49.05 49.05 12,320 +0.00(+0.00%)
May 26, 2017 49.08 49.09 48.96 49.05 9,789 -0.12(-0.24%)
May 25, 2017 50.07 50.07 49.15 49.17 4,357 -0.02(-0.04%)
May 24, 2017 49.08 49.20 49.06 49.19 12,743 +0.16(+0.34%)
May 23, 2017 49.00 49.06 48.99 49.03 21,383 +0.08(+0.17%)
May 22, 2017 48.87 48.98 48.87 48.94 4,869 +0.15(+0.30%)
May 19, 2017 48.55 48.95 48.55 48.80 23,184 +0.22(+0.46%)
May 18, 2017 47.73 48.57 47.73 48.57 4,862 +0.26(+0.55%)
May 17, 2017 48.38 48.45 48.31 48.31 13,016 -0.10(-0.20%)
May 16, 2017 48.39 48.47 48.33 48.41 13,031 -0.10(-0.20%)
May 15, 2017 48.71 48.71 48.51 48.51 7,948 +0.20(+0.41%)
May 12, 2017 48.44 48.44 48.23 48.31 33,774 -0.04(-0.09%)
May 11, 2017 48.17 48.36 48.13 48.35 5,584 -0.15(-0.31%)
May 10, 2017 49.15 49.15 48.44 48.50 15,512 +0.18(+0.37%)
May 09, 2017 48.28 48.43 48.26 48.32 7,841 -0.09(-0.18%)
May 08, 2017 48.40 48.43 48.29 48.41 4,278 -0.17(-0.34%)
May 05, 2017 48.35 48.57 48.35 48.57 16,454 +0.34(+0.71%)
May 04, 2017 48.74 48.74 48.01 48.23 55,204 -0.12(-0.24%)
May 03, 2017 48.49 48.49 48.33 48.35 2,730 -0.32(-0.65%)
May 02, 2017 48.80 48.80 48.66 48.66 24,065 +0.03(+0.07%)
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.