Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 51.17 51.42 50.96 50.97 9,256 -0.33(-0.64%)
Oct 30, 2018 51.08 51.46 51.06 51.30 41,735 +0.41(+0.81%)
Oct 29, 2018 51.41 51.64 50.88 50.88 19,701 -0.04(-0.07%)
Oct 26, 2018 51.32 51.32 50.86 50.92 38,142 -0.76(-1.47%)
Oct 25, 2018 51.18 51.85 51.18 51.67 7,044 +0.57(+1.12%)
Oct 24, 2018 51.23 51.44 51.10 51.10 45,773 +0.02(+0.03%)
Oct 23, 2018 50.74 51.32 50.60 51.08 11,612 -0.25(-0.48%)
Oct 22, 2018 51.73 51.73 51.33 51.33 6,262 -0.26(-0.51%)
Oct 19, 2018 51.53 51.77 51.53 51.60 16,233 +0.25(+0.49%)
Oct 18, 2018 51.61 51.82 51.34 51.34 8,367 -0.18(-0.35%)
Oct 17, 2018 51.67 51.76 51.33 51.52 13,624 -0.10(-0.19%)
Oct 16, 2018 51.04 51.67 50.93 51.62 16,827 +0.87(+1.71%)
Oct 15, 2018 50.62 51.05 50.62 50.75 15,496 +0.12(+0.24%)
Oct 12, 2018 50.87 50.93 50.38 50.63 6,697 -0.11(-0.23%)
Oct 11, 2018 51.66 51.66 50.74 50.74 12,281 -0.99(-1.91%)
Oct 10, 2018 52.61 52.61 51.73 51.73 28,944 -1.00(-1.90%)
Oct 09, 2018 52.52 52.73 52.52 52.73 3,220 +0.26(+0.49%)
Oct 08, 2018 51.91 52.48 51.91 52.48 2,824 +0.45(+0.86%)
Oct 05, 2018 52.03 52.03 52.01 52.03 1,248 -0.22(-0.42%)
Oct 04, 2018 52.69 52.69 52.18 52.25 6,612 -0.82(-1.54%)
Oct 03, 2018 53.43 53.45 53.00 53.07 5,269 -0.38(-0.71%)
Oct 02, 2018 53.44 53.57 53.42 53.44 7,254 -0.44(-0.81%)
Oct 01, 2018 54.12 54.12 53.88 53.88 11,626 -0.13(-0.24%)
Sep 28, 2018 53.71 54.01 53.71 54.01 13,962 +0.13(+0.25%)
Sep 27, 2018 53.85 54.08 53.85 53.88 12,926 -0.08(-0.15%)
Sep 26, 2018 54.16 54.19 53.96 53.96 29,272 -0.01(-0.02%)
Sep 25, 2018 54.16 54.21 53.97 53.97 12,729 +0.00(+0.00%)
Sep 24, 2018 54.44 54.44 53.97 53.97 2,513 -0.53(-0.98%)
Sep 21, 2018 54.63 54.68 54.50 54.50 49,210 -0.26(-0.48%)
Sep 20, 2018 54.48 54.76 54.42 54.76 15,420 +0.34(+0.63%)
Sep 19, 2018 54.73 54.74 54.42 54.42 3,463 -0.50(-0.91%)
Sep 18, 2018 54.92 54.99 54.88 54.92 4,633 +0.19(+0.35%)
Sep 17, 2018 54.67 54.84 54.67 54.73 9,054 +0.17(+0.30%)
Sep 14, 2018 54.66 54.66 54.41 54.56 4,692 -0.32(-0.58%)
Sep 13, 2018 54.76 54.88 54.68 54.88 4,735 +0.48(+0.89%)
Sep 12, 2018 54.34 54.47 54.34 54.39 7,597 +0.17(+0.32%)
Sep 11, 2018 54.00 54.25 54.00 54.22 3,693 +0.10(+0.19%)
Sep 10, 2018 54.11 54.25 54.09 54.12 5,378 +0.10(+0.18%)
Sep 07, 2018 54.13 54.16 53.90 54.02 2,059 -0.48(-0.88%)
Sep 06, 2018 54.43 54.50 54.42 54.50 5,597 +0.22(+0.40%)
Sep 05, 2018 54.23 54.41 54.23 54.28 21,158 -0.16(-0.29%)
Sep 04, 2018 54.74 54.80 54.38 54.44 5,379 -0.55(-1.00%)
Aug 31, 2018 54.99 54.99 54.99 0 -0.02(-0.03%)
Aug 30, 2018 55.11 55.23 54.94 55.01 13,505 -0.46(-0.82%)
Aug 29, 2018 55.27 55.51 55.27 55.46 7,751 +0.25(+0.45%)
Aug 28, 2018 54.92 55.22 54.92 55.22 8,546 +0.35(+0.64%)
Aug 27, 2018 54.82 54.89 54.79 54.87 8,243 +0.21(+0.38%)
Aug 24, 2018 54.38 54.66 54.38 54.66 12,817 +0.43(+0.79%)
Aug 23, 2018 54.55 54.55 54.23 54.23 8,104 -0.40(-0.74%)
Aug 22, 2018 54.74 54.74 54.56 54.63 8,711 -0.15(-0.27%)
Aug 21, 2018 54.91 54.91 54.72 54.78 14,945 -0.18(-0.33%)
Aug 20, 2018 54.94 55.09 54.90 54.96 7,649 +0.16(+0.29%)
Aug 17, 2018 54.32 54.84 54.32 54.80 2,403 +0.41(+0.76%)
Aug 16, 2018 54.11 54.39 54.11 54.39 3,104 +0.46(+0.86%)
Aug 15, 2018 53.68 53.93 53.65 53.93 3,593 -0.07(-0.12%)
Aug 14, 2018 53.85 54.03 53.85 54.00 6,199 +0.19(+0.35%)
Aug 13, 2018 53.93 53.97 53.68 53.81 9,475 -0.09(-0.16%)
Aug 10, 2018 54.20 54.20 53.85 53.90 11,444 -0.83(-1.52%)
Aug 09, 2018 54.70 54.73 54.68 54.73 1,634 +0.07(+0.13%)
Aug 08, 2018 54.79 54.80 54.66 54.66 13,393 -0.25(-0.45%)
Aug 07, 2018 55.13 55.13 54.87 54.90 13,187 +0.17(+0.31%)
Aug 06, 2018 54.73 54.85 54.73 54.73 4,251 -0.19(-0.35%)
Aug 03, 2018 54.87 54.93 54.80 54.93 14,877 +0.17(+0.30%)
Aug 02, 2018 54.48 54.80 54.48 54.76 27,484 +0.06(+0.11%)
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.