Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 50.37 50.37 50.37 0 +0.25(+0.50%)
Mar 28, 2018 49.87 50.25 49.87 50.12 8,076 +0.65(+1.31%)
Mar 27, 2018 49.57 49.93 49.43 49.47 6,299 +0.03(+0.07%)
Mar 26, 2018 49.14 49.43 48.98 49.43 9,978 +0.58(+1.19%)
Mar 23, 2018 49.58 49.58 48.82 48.85 7,818 -0.74(-1.50%)
Mar 22, 2018 50.03 50.13 49.57 49.59 17,687 -0.62(-1.23%)
Mar 21, 2018 50.12 50.23 50.08 50.21 6,417 -0.03(-0.07%)
Mar 20, 2018 50.26 50.48 50.17 50.24 4,435 -0.03(-0.05%)
Mar 19, 2018 50.39 50.44 50.05 50.27 8,148 -0.17(-0.33%)
Mar 16, 2018 50.26 50.50 50.26 50.44 19,067 +0.12(+0.25%)
Mar 15, 2018 50.36 50.41 50.19 50.31 4,760 +0.06(+0.12%)
Mar 14, 2018 50.39 50.39 50.13 50.25 5,275 +0.11(+0.21%)
Mar 13, 2018 50.47 50.47 50.14 50.14 9,031 -0.15(-0.30%)
Mar 12, 2018 50.18 50.29 50.10 50.29 13,271 +0.10(+0.20%)
Mar 09, 2018 49.87 50.19 49.87 50.19 6,153 +0.52(+1.05%)
Mar 08, 2018 49.69 49.69 49.61 49.67 2,640 +0.22(+0.45%)
Mar 07, 2018 49.45 49.45 7,144 +0.20(+0.41%)
Mar 06, 2018 49.14 49.25 49.05 49.25 12,823 +0.17(+0.34%)
Mar 05, 2018 48.59 49.15 48.59 49.09 11,568 +0.20(+0.41%)
Mar 02, 2018 48.59 48.89 48.50 48.89 21,176 +0.16(+0.32%)
Mar 01, 2018 48.82 49.09 48.61 48.73 60,114 +0.05(+0.10%)
Feb 28, 2018 49.02 49.14 48.68 48.68 38,851 -0.45(-0.91%)
Feb 27, 2018 49.85 49.85 49.13 49.13 57,491 -0.98(-1.95%)
Feb 26, 2018 50.05 50.12 49.93 50.11 6,641 +0.35(+0.71%)
Feb 23, 2018 49.44 49.75 49.42 49.75 3,683 +0.58(+1.19%)
Feb 22, 2018 49.10 49.38 49.07 49.17 8,748 -0.09(-0.19%)
Feb 21, 2018 49.65 49.72 49.25 49.26 14,306 -0.33(-0.67%)
Feb 20, 2018 49.90 50.20 49.58 49.59 24,056 -0.61(-1.21%)
Feb 16, 2018 50.20 50.20 50.20 0 +0.51(+1.02%)
Feb 15, 2018 49.54 49.74 49.38 49.69 11,615 +0.19(+0.39%)
Feb 14, 2018 48.82 49.50 48.82 49.50 7,616 +0.12(+0.25%)
Feb 13, 2018 49.38 48.91 49.38 11,530 +0.27(+0.56%)
Feb 12, 2018 48.81 49.18 48.45 49.11 10,740 +0.30(+0.62%)
Feb 09, 2018 48.37 49.05 47.65 48.80 16,226 +0.68(+1.42%)
Feb 08, 2018 49.28 49.30 48.12 48.12 17,226 -1.26(-2.55%)
Feb 07, 2018 49.98 49.98 49.38 49.38 15,896 -0.50(-1.00%)
Feb 06, 2018 49.56 49.98 49.20 49.88 15,575 -0.14(-0.28%)
Feb 05, 2018 50.88 50.99 49.62 50.02 22,499 -1.21(-2.36%)
Feb 02, 2018 51.54 51.56 51.17 51.23 13,760 -0.91(-1.74%)
Feb 01, 2018 52.42 52.66 52.08 52.13 9,662 -0.46(-0.87%)
Jan 31, 2018 52.24 52.59 52.24 52.59 10,382 +0.54(+1.04%)
Jan 30, 2018 52.31 52.31 52.03 52.05 76,683 -0.43(-0.82%)
Jan 29, 2018 52.64 52.64 52.40 52.48 9,703 -0.69(-1.31%)
Jan 26, 2018 53.10 53.17 52.97 53.17 67,955 +0.35(+0.66%)
Jan 25, 2018 53.04 53.04 52.75 52.82 14,537 -0.17(-0.31%)
Jan 24, 2018 53.01 53.11 52.86 52.99 6,154 +0.18(+0.35%)
Jan 23, 2018 52.52 52.82 52.52 52.81 32,337 +0.56(+1.08%)
Jan 22, 2018 52.10 52.29 52.10 52.25 21,444 +0.21(+0.41%)
Jan 19, 2018 51.93 52.03 51.91 52.03 19,825 +0.29(+0.56%)
Jan 18, 2018 52.00 52.01 51.74 51.74 69,882 -0.42(-0.80%)
Jan 17, 2018 51.86 52.22 51.86 52.16 13,473 +0.42(+0.82%)
Jan 16, 2018 51.85 51.85 51.74 51.74 7,051 +0.02(+0.05%)
Jan 12, 2018 51.72 51.72 51.72 0 -0.14(-0.27%)
Jan 11, 2018 51.83 51.93 51.77 51.86 11,726 +0.06(+0.11%)
Jan 10, 2018 51.73 51.80 10,601 -0.61(-1.16%)
Jan 09, 2018 52.51 52.51 52.36 52.41 15,386 -0.13(-0.26%)
Jan 08, 2018 52.38 52.57 52.32 52.54 12,514 +0.17(+0.32%)
Jan 05, 2018 52.25 52.38 52.22 52.37 17,277 +0.23(+0.45%)
Jan 04, 2018 52.46 52.46 52.14 52.14 11,287 -0.45(-0.85%)
Jan 03, 2018 52.56 52.64 52.50 52.59 9,503 +0.14(+0.27%)
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.