Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.88 -0.24 (-0.41%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 58.89 59.04 58.48 58.48 32,340 -0.54(-0.91%)
Feb 27, 2018 59.89 59.89 59.02 59.02 47,856 -1.18(-1.95%)
Feb 26, 2018 60.13 60.21 59.98 60.20 5,528 +0.43(+0.71%)
Feb 23, 2018 59.39 59.77 59.37 59.77 3,066 +0.70(+1.19%)
Feb 22, 2018 58.99 59.33 58.95 59.07 7,282 -0.11(-0.19%)
Feb 21, 2018 59.65 59.73 59.16 59.18 11,909 -0.40(-0.67%)
Feb 20, 2018 59.95 60.31 59.56 59.58 20,025 -0.73(-1.21%)
Feb 16, 2018 60.31 60.31 60.31 0 +0.61(+1.02%)
Feb 15, 2018 59.52 59.75 59.32 59.70 9,669 +0.23(+0.39%)
Feb 14, 2018 58.65 59.47 58.65 59.47 6,340 +0.15(+0.25%)
Feb 13, 2018 59.32 58.76 59.32 9,598 +0.33(+0.56%)
Feb 12, 2018 58.64 59.08 58.20 59.00 8,940 +0.37(+0.62%)
Feb 09, 2018 58.11 58.93 57.24 58.63 13,507 +0.82(+1.42%)
Feb 08, 2018 59.20 59.23 57.81 57.81 14,339 -1.51(-2.55%)
Feb 07, 2018 60.04 60.04 59.32 59.32 13,232 -0.60(-1.00%)
Feb 06, 2018 59.54 60.04 59.10 59.92 12,965 -0.17(-0.28%)
Feb 05, 2018 61.13 61.26 59.61 60.09 18,729 -1.45(-2.36%)
Feb 02, 2018 61.92 61.94 61.47 61.54 11,454 -1.09(-1.74%)
Feb 01, 2018 62.98 63.26 62.57 62.63 8,043 -0.55(-0.87%)
Jan 31, 2018 62.76 63.18 62.76 63.18 8,642 +0.65(+1.04%)
Jan 30, 2018 62.84 62.84 62.51 62.53 63,831 -0.52(-0.82%)
Jan 29, 2018 63.24 63.24 62.95 63.05 8,077 -0.83(-1.31%)
Jan 26, 2018 63.79 63.88 63.63 63.88 56,566 +0.42(+0.66%)
Jan 25, 2018 63.72 63.72 63.37 63.46 12,101 -0.20(-0.31%)
Jan 24, 2018 63.68 63.80 63.50 63.66 5,123 +0.22(+0.35%)
Jan 23, 2018 63.09 63.46 63.09 63.44 26,918 +0.68(+1.08%)
Jan 22, 2018 62.59 62.82 62.59 62.76 17,850 +0.25(+0.41%)
Jan 19, 2018 62.38 62.51 62.36 62.51 16,503 +0.35(+0.56%)
Jan 18, 2018 62.47 62.48 62.16 62.16 58,170 -0.50(-0.80%)
Jan 17, 2018 62.30 62.74 62.30 62.67 11,215 +0.51(+0.82%)
Jan 16, 2018 62.29 62.29 62.16 62.16 5,870 +0.03(+0.05%)
Jan 12, 2018 62.13 62.13 62.13 0 -0.17(-0.27%)
Jan 11, 2018 62.27 62.39 62.19 62.30 9,761 +0.07(+0.11%)
Jan 10, 2018 62.14 62.23 8,825 -0.73(-1.16%)
Jan 09, 2018 63.08 63.08 62.90 62.96 12,808 -0.16(-0.26%)
Jan 08, 2018 62.93 63.15 62.85 63.12 10,417 +0.20(+0.32%)
Jan 05, 2018 62.77 62.93 62.73 62.92 14,382 +0.28(+0.45%)
Jan 04, 2018 63.02 63.02 62.64 62.64 9,396 -0.54(-0.85%)
Jan 03, 2018 63.14 63.24 63.06 63.18 7,911 +0.17(+0.27%)
Jan 02, 2018 63.08 63.09 62.92 63.01 7,250 +0.24(+0.38%)
Dec 29, 2017 62.77 62.77 62.77 0 -0.07(-0.12%)
Dec 28, 2017 62.70 62.84 62.65 62.84 150,830 +0.31(+0.50%)
Dec 27, 2017 62.44 62.60 62.44 62.53 6,436 +0.19(+0.30%)
Dec 26, 2017 62.18 62.44 62.18 62.34 41,818 +0.23(+0.37%)
Dec 22, 2017 61.90 62.17 61.90 62.11 17,235 +0.19(+0.31%)
Dec 21, 2017 62.11 62.11 61.92 61.92 5,067 -0.96(-1.53%)
Dec 20, 2017 63.20 63.25 62.88 62.88 8,869 -0.30(-0.47%)
Dec 19, 2017 64.00 64.00 63.15 63.18 7,405 -0.85(-1.33%)
Dec 18, 2017 64.13 64.31 64.03 64.03 12,647 +0.38(+0.60%)
Dec 15, 2017 63.41 63.69 63.41 63.65 1,636 +0.18(+0.28%)
Dec 14, 2017 63.39 63.54 63.39 63.47 26,157 -0.09(-0.14%)
Dec 13, 2017 63.40 63.60 63.40 63.56 21,185 +0.13(+0.21%)
Dec 12, 2017 63.15 63.53 63.15 63.43 27,388 +0.38(+0.60%)
Dec 11, 2017 63.07 63.10 62.97 63.05 3,554 -0.04(-0.06%)
Dec 08, 2017 62.98 63.10 62.98 63.09 3,002 +0.30(+0.48%)
Dec 07, 2017 62.47 62.81 62.47 62.79 14,399 +0.24(+0.38%)
Dec 06, 2017 62.43 62.56 62.42 62.55 6,441 +0.00(+0.00%)
Dec 05, 2017 62.80 62.82 62.55 62.55 7,489 -0.16(-0.26%)
Dec 04, 2017 63.13 62.71 62.71 5,975 -0.42(-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.