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 (%)
Dec 31, 2018 47.97 48.01 47.54 47.99 76,220 -0.01(-0.02%)
Dec 28, 2018 47.94 48.25 47.66 48.00 73,097 +0.22(+0.45%)
Dec 27, 2018 47.22 47.79 46.73 47.79 154,755 -0.14(-0.29%)
Dec 26, 2018 46.71 47.92 46.36 47.92 86,394 +1.43(+3.07%)
Dec 24, 2018 47.53 47.53 46.48 46.50 28,452 -1.16(-2.43%)
Dec 21, 2018 48.19 48.65 47.58 47.66 58,177 -0.72(-1.48%)
Dec 20, 2018 48.79 48.80 48.07 48.37 15,453 -0.34(-0.70%)
Dec 19, 2018 49.41 49.60 48.53 48.72 29,973 -0.58(-1.17%)
Dec 18, 2018 49.27 49.56 49.10 49.29 21,853 +0.28(+0.57%)
Dec 17, 2018 50.19 50.19 48.85 49.01 17,044 -1.20(-2.39%)
Dec 14, 2018 50.05 50.32 50.01 50.21 7,026 -0.03(-0.07%)
Dec 13, 2018 50.17 50.48 50.17 50.24 40,578 -0.01(-0.01%)
Dec 12, 2018 50.92 50.99 50.25 50.25 7,085 -0.16(-0.32%)
Dec 11, 2018 50.64 50.80 50.35 50.41 13,269 -0.02(-0.04%)
Dec 10, 2018 50.38 50.57 49.89 50.43 12,228 -0.32(-0.63%)
Dec 07, 2018 51.24 51.35 50.75 50.75 12,296 -0.44(-0.85%)
Dec 06, 2018 50.23 51.18 49.92 51.18 18,847 +0.96(+1.92%)
Dec 04, 2018 51.14 51.14 50.21 50.22 12,413 -0.77(-1.51%)
Dec 03, 2018 51.05 51.05 50.83 50.99 10,379 +0.19(+0.37%)
Nov 30, 2018 50.58 50.80 50.50 50.80 15,224 +0.03(+0.05%)
Nov 29, 2018 50.78 50.95 50.64 50.77 13,957 -0.06(-0.12%)
Nov 28, 2018 50.52 50.94 50.45 50.83 12,387 +0.41(+0.81%)
Nov 27, 2018 50.25 50.47 50.13 50.42 4,295 +0.05(+0.10%)
Nov 26, 2018 50.47 50.57 50.35 50.37 5,969 +0.16(+0.32%)
Nov 23, 2018 50.10 50.21 50.02 50.21 1,639 +0.11(+0.21%)
Nov 21, 2018 50.10 50.10 50.10 0 +0.35(+0.69%)
Nov 20, 2018 49.94 50.10 49.74 49.76 10,539 -0.51(-1.02%)
Nov 19, 2018 50.47 50.61 50.19 50.27 8,770 -0.27(-0.54%)
Nov 16, 2018 50.04 50.55 50.04 50.54 23,773 +0.28(+0.56%)
Nov 15, 2018 50.00 50.29 49.86 50.26 17,005 -0.32(-0.64%)
Nov 14, 2018 50.73 50.77 50.25 50.58 8,064 +0.22(+0.44%)
Nov 13, 2018 50.46 50.56 50.27 50.36 6,977 +0.15(+0.29%)
Nov 12, 2018 50.47 50.65 50.22 50.22 6,065 -0.35(-0.69%)
Nov 09, 2018 50.61 50.61 50.35 50.57 28,808 -0.20(-0.39%)
Nov 08, 2018 50.96 51.02 50.74 50.76 6,968 -0.26(-0.52%)
Nov 07, 2018 50.77 51.03 50.62 51.03 10,804 +0.87(+1.73%)
Nov 06, 2018 50.15 50.27 50.13 50.16 9,157 +0.03(+0.06%)
Nov 05, 2018 50.00 50.18 50.00 50.13 6,403 +0.56(+1.14%)
Nov 02, 2018 49.83 49.83 49.38 49.57 1,990 -0.36(-0.71%)
Nov 01, 2018 49.73 49.97 49.73 49.93 12,685 +0.52(+1.05%)
Oct 31, 2018 49.60 49.84 49.40 49.41 9,549 -0.32(-0.64%)
Oct 30, 2018 49.51 49.88 49.49 49.72 43,056 +0.40(+0.81%)
Oct 29, 2018 49.83 50.06 49.32 49.32 20,324 -0.03(-0.07%)
Oct 26, 2018 49.75 49.75 49.30 49.36 39,348 -0.73(-1.47%)
Oct 25, 2018 49.61 50.26 49.61 50.09 7,267 +0.56(+1.12%)
Oct 24, 2018 49.66 49.86 49.53 49.53 47,222 +0.02(+0.03%)
Oct 23, 2018 49.18 49.74 49.05 49.52 11,980 -0.24(-0.48%)
Oct 22, 2018 50.14 50.14 49.76 49.76 6,460 -0.26(-0.51%)
Oct 19, 2018 49.95 50.18 49.95 50.01 16,746 +0.24(+0.49%)
Oct 18, 2018 50.03 50.23 49.77 49.77 8,632 -0.17(-0.35%)
Oct 17, 2018 50.09 50.18 49.76 49.94 14,055 -0.09(-0.19%)
Oct 16, 2018 49.48 50.09 49.37 50.04 17,360 +0.84(+1.71%)
Oct 15, 2018 49.07 49.48 49.07 49.19 15,986 +0.12(+0.24%)
Oct 12, 2018 49.31 49.36 48.83 49.07 6,909 -0.11(-0.23%)
Oct 11, 2018 50.08 50.08 49.18 49.18 12,670 -0.96(-1.91%)
Oct 10, 2018 50.99 50.99 50.14 50.14 29,860 -0.97(-1.90%)
Oct 09, 2018 50.91 51.11 50.91 51.11 3,322 +0.25(+0.49%)
Oct 08, 2018 50.32 50.87 50.32 50.87 2,913 +0.44(+0.86%)
Oct 05, 2018 50.43 50.43 50.41 50.43 1,288 -0.21(-0.42%)
Oct 04, 2018 51.07 51.07 50.58 50.64 6,821 -0.79(-1.54%)
Oct 03, 2018 51.79 51.81 51.37 51.44 5,436 -0.37(-0.71%)
Oct 02, 2018 51.80 51.93 51.78 51.80 7,484 -0.42(-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.