Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 49.42 49.54 49.07 49.07 38,539 -0.45(-0.91%)
Feb 27, 2018 50.26 50.26 49.53 49.53 57,029 -0.99(-1.95%)
Feb 26, 2018 50.46 50.52 50.33 50.51 6,587 +0.36(+0.71%)
Feb 23, 2018 49.84 50.16 49.82 50.16 3,653 +0.59(+1.19%)
Feb 22, 2018 49.50 49.78 49.47 49.57 8,677 -0.09(-0.19%)
Feb 21, 2018 50.05 50.12 49.64 49.66 14,191 -0.34(-0.67%)
Feb 20, 2018 50.31 50.61 49.98 50.00 23,863 -0.61(-1.21%)
Feb 16, 2018 50.61 50.61 50.61 0 +0.51(+1.02%)
Feb 15, 2018 49.95 50.14 49.78 50.10 11,522 +0.19(+0.39%)
Feb 14, 2018 49.22 49.90 49.22 49.90 7,555 +0.12(+0.25%)
Feb 13, 2018 49.78 49.31 49.78 11,437 +0.27(+0.56%)
Feb 12, 2018 49.21 49.57 48.84 49.51 10,653 +0.31(+0.62%)
Feb 09, 2018 48.76 49.45 48.03 49.20 16,096 +0.69(+1.42%)
Feb 08, 2018 49.68 49.70 48.51 48.51 17,087 -1.27(-2.55%)
Feb 07, 2018 50.38 50.38 49.78 49.78 15,768 -0.50(-1.00%)
Feb 06, 2018 49.96 50.38 49.60 50.28 15,450 -0.14(-0.28%)
Feb 05, 2018 51.30 51.41 50.02 50.42 22,319 -1.22(-2.36%)
Feb 02, 2018 51.96 51.98 51.58 51.64 13,649 -0.91(-1.74%)
Feb 01, 2018 52.85 53.08 52.51 52.56 9,584 -0.46(-0.87%)
Jan 31, 2018 52.66 53.02 52.66 53.02 10,298 +0.55(+1.04%)
Jan 30, 2018 52.73 52.73 52.45 52.47 76,066 -0.43(-0.82%)
Jan 29, 2018 53.07 53.07 52.82 52.90 9,625 -0.70(-1.31%)
Jan 26, 2018 53.53 53.60 53.39 53.60 67,409 +0.35(+0.66%)
Jan 25, 2018 53.47 53.47 53.17 53.25 14,420 -0.17(-0.31%)
Jan 24, 2018 53.44 53.54 53.29 53.42 6,105 +0.18(+0.35%)
Jan 23, 2018 52.94 53.25 52.94 53.24 32,077 +0.57(+1.08%)
Jan 22, 2018 52.52 52.72 52.52 52.67 21,271 +0.21(+0.41%)
Jan 19, 2018 52.35 52.45 52.33 52.45 19,666 +0.29(+0.56%)
Jan 18, 2018 52.42 52.43 52.16 52.16 69,320 -0.42(-0.80%)
Jan 17, 2018 52.28 52.65 52.28 52.59 13,364 +0.43(+0.82%)
Jan 16, 2018 52.27 52.27 52.16 52.16 6,995 +0.03(+0.05%)
Jan 12, 2018 52.14 52.14 52.14 0 -0.14(-0.27%)
Jan 11, 2018 52.25 52.36 52.19 52.28 11,632 +0.06(+0.11%)
Jan 10, 2018 52.14 52.22 10,516 -0.61(-1.16%)
Jan 09, 2018 52.93 52.93 52.78 52.83 15,263 -0.14(-0.26%)
Jan 08, 2018 52.81 52.99 52.74 52.97 12,413 +0.17(+0.32%)
Jan 05, 2018 52.67 52.81 52.64 52.80 17,138 +0.23(+0.45%)
Jan 04, 2018 52.88 52.88 52.56 52.56 11,197 -0.45(-0.85%)
Jan 03, 2018 52.98 53.07 52.92 53.02 9,427 +0.14(+0.27%)
Jan 02, 2018 52.93 52.94 52.80 52.87 8,639 +0.20(+0.38%)
Dec 29, 2017 52.67 52.67 52.67 0 -0.06(-0.12%)
Dec 28, 2017 52.61 52.73 52.57 52.73 179,742 +0.26(+0.50%)
Dec 27, 2017 52.40 52.53 52.40 52.47 7,669 +0.16(+0.30%)
Dec 26, 2017 52.18 52.39 52.18 52.31 49,834 +0.19(+0.37%)
Dec 22, 2017 51.94 52.17 51.94 52.12 20,538 +0.16(+0.31%)
Dec 21, 2017 52.12 52.12 51.96 51.96 6,038 -0.15(-0.29%)
Dec 20, 2017 52.37 52.42 52.11 52.11 10,702 -0.25(-0.47%)
Dec 19, 2017 53.04 53.04 52.33 52.36 8,935 -0.70(-1.33%)
Dec 18, 2017 53.15 53.29 53.06 53.06 15,260 +0.31(+0.60%)
Dec 15, 2017 52.55 52.78 52.55 52.75 1,974 +0.15(+0.28%)
Dec 14, 2017 52.53 52.66 52.53 52.60 31,563 -0.08(-0.14%)
Dec 13, 2017 52.54 52.71 52.54 52.67 25,563 +0.11(+0.21%)
Dec 12, 2017 52.33 52.65 52.33 52.57 33,048 +0.31(+0.60%)
Dec 11, 2017 52.27 52.29 52.18 52.25 4,288 -0.03(-0.06%)
Dec 08, 2017 52.19 52.29 52.19 52.28 3,622 +0.25(+0.48%)
Dec 07, 2017 51.77 52.05 51.77 52.03 17,375 +0.20(+0.38%)
Dec 06, 2017 51.74 51.84 51.73 51.84 7,772 +0.00(+0.00%)
Dec 05, 2017 52.04 52.06 51.84 51.84 9,036 -0.13(-0.26%)
Dec 04, 2017 52.32 51.97 51.97 7,209 -0.35(-0.67%)
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.