Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.48 55.53 54.98 55.51 65,900 -0.01(-0.02%)
Dec 28, 2018 55.45 55.81 55.12 55.52 63,200 +0.25(+0.45%)
Dec 27, 2018 54.61 55.27 54.05 55.27 133,801 -0.16(-0.29%)
Dec 26, 2018 54.03 55.43 53.62 55.43 74,696 +1.65(+3.07%)
Dec 24, 2018 54.97 54.97 53.76 53.78 24,600 -1.34(-2.43%)
Dec 21, 2018 55.74 56.27 55.03 55.12 50,300 -1.53(-2.70%)
Dec 20, 2018 57.14 57.15 56.29 56.65 13,196 -0.40(-0.70%)
Dec 19, 2018 57.86 58.09 56.83 57.05 25,594 -0.68(-1.17%)
Dec 18, 2018 57.70 58.04 57.50 57.73 18,661 +0.33(+0.57%)
Dec 17, 2018 58.78 58.78 57.21 57.40 14,554 -1.40(-2.39%)
Dec 14, 2018 58.61 58.93 58.57 58.80 6,000 -0.04(-0.07%)
Dec 13, 2018 58.75 59.12 58.75 58.84 34,650 -0.01(-0.01%)
Dec 12, 2018 59.63 59.71 58.85 58.85 6,050 -0.19(-0.32%)
Dec 11, 2018 59.31 59.49 58.96 59.04 11,331 -0.02(-0.04%)
Dec 10, 2018 59.00 59.22 58.43 59.06 10,442 -0.37(-0.63%)
Dec 07, 2018 60.01 60.14 59.43 59.43 10,500 -0.51(-0.85%)
Dec 06, 2018 58.83 59.94 58.46 59.94 16,094 +1.13(+1.92%)
Dec 04, 2018 59.89 59.89 58.80 58.81 10,600 -0.90(-1.51%)
Dec 03, 2018 59.79 59.79 59.52 59.71 8,863 +0.22(+0.37%)
Nov 30, 2018 59.23 59.49 59.14 59.49 13,000 +0.03(+0.05%)
Nov 29, 2018 59.47 59.67 59.31 59.46 11,918 -0.07(-0.12%)
Nov 28, 2018 59.16 59.65 59.08 59.53 10,578 +0.48(+0.81%)
Nov 27, 2018 58.85 59.11 58.71 59.05 3,668 +0.06(+0.10%)
Nov 26, 2018 59.10 59.22 58.96 58.99 5,097 +0.19(+0.32%)
Nov 23, 2018 58.67 58.80 58.58 58.80 1,400 +0.12(+0.21%)
Nov 21, 2018 58.67 58.67 58.67 0 +0.40(+0.70%)
Nov 20, 2018 58.49 58.67 58.25 58.27 9,000 -0.60(-1.02%)
Nov 19, 2018 59.10 59.27 58.78 58.87 7,489 -0.32(-0.54%)
Nov 16, 2018 58.60 59.20 58.60 59.19 20,300 +0.33(+0.56%)
Nov 15, 2018 58.55 58.90 58.39 58.86 14,521 -0.38(-0.64%)
Nov 14, 2018 59.41 59.46 58.85 59.24 6,886 +0.26(+0.44%)
Nov 13, 2018 59.09 59.21 58.87 58.98 5,958 +0.17(+0.29%)
Nov 12, 2018 59.11 59.32 58.81 58.81 5,179 -0.41(-0.69%)
Nov 09, 2018 59.27 59.27 58.96 59.22 24,600 -0.23(-0.39%)
Nov 08, 2018 59.68 59.75 59.42 59.45 5,950 -0.31(-0.52%)
Nov 07, 2018 59.46 59.76 59.28 59.76 9,226 +1.01(+1.73%)
Nov 06, 2018 58.73 58.87 58.70 58.75 7,820 +0.04(+0.06%)
Nov 05, 2018 58.56 58.76 58.56 58.71 5,468 +0.66(+1.14%)
Nov 02, 2018 58.35 58.35 57.83 58.05 1,700 -0.42(-0.71%)
Nov 01, 2018 58.24 58.52 58.24 58.47 10,832 +0.61(+1.05%)
Oct 31, 2018 58.09 58.37 57.85 57.86 8,154 -0.37(-0.64%)
Oct 30, 2018 57.98 58.42 57.96 58.23 36,766 +0.47(+0.81%)
Oct 29, 2018 58.36 58.63 57.76 57.76 17,355 -0.04(-0.07%)
Oct 26, 2018 58.26 58.26 57.74 57.80 33,600 -0.86(-1.47%)
Oct 25, 2018 58.10 58.86 58.10 58.66 6,206 +0.65(+1.12%)
Oct 24, 2018 58.16 58.39 58.01 58.01 40,323 +0.02(+0.03%)
Oct 23, 2018 57.60 58.25 57.44 57.99 10,230 -0.28(-0.48%)
Oct 22, 2018 58.72 58.72 58.27 58.27 5,517 -0.30(-0.51%)
Oct 19, 2018 58.50 58.77 58.50 58.57 14,300 +0.29(+0.49%)
Oct 18, 2018 58.59 58.82 58.28 58.28 7,371 -0.20(-0.35%)
Oct 17, 2018 58.66 58.76 58.27 58.49 12,002 -0.11(-0.19%)
Oct 16, 2018 57.94 58.66 57.82 58.60 14,824 +0.99(+1.71%)
Oct 15, 2018 57.46 57.95 57.46 57.61 13,651 +0.14(+0.24%)
Oct 12, 2018 57.75 57.81 57.19 57.47 5,900 -0.13(-0.23%)
Oct 11, 2018 58.65 58.65 57.60 57.60 10,819 -1.12(-1.91%)
Oct 10, 2018 59.72 59.72 58.72 58.72 25,498 -1.14(-1.90%)
Oct 09, 2018 59.62 59.86 59.62 59.86 2,837 +0.29(+0.49%)
Oct 08, 2018 58.93 59.57 58.93 59.57 2,488 +0.51(+0.86%)
Oct 05, 2018 59.06 59.06 59.04 59.06 1,100 -0.25(-0.42%)
Oct 04, 2018 59.81 59.81 59.23 59.31 5,825 -0.93(-1.54%)
Oct 03, 2018 60.65 60.68 60.16 60.24 4,642 -0.43(-0.71%)
Oct 02, 2018 60.66 60.81 60.64 60.67 6,391 -0.50(-0.81%)
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.