Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 52.87 52.87 52.87 0 -0.02(-0.03%)
Aug 30, 2018 52.99 53.10 52.83 52.89 14,045 -0.44(-0.82%)
Aug 29, 2018 53.14 53.38 53.14 53.33 8,061 +0.24(+0.45%)
Aug 28, 2018 52.81 53.09 52.81 53.09 8,888 +0.34(+0.64%)
Aug 27, 2018 52.71 52.78 52.68 52.76 8,573 +0.20(+0.38%)
Aug 24, 2018 52.29 52.56 52.29 52.55 13,330 +0.41(+0.79%)
Aug 23, 2018 52.45 52.45 52.14 52.14 8,428 -0.39(-0.74%)
Aug 22, 2018 52.64 52.64 52.46 52.53 9,059 -0.14(-0.27%)
Aug 21, 2018 52.80 52.80 52.61 52.67 15,542 -0.18(-0.33%)
Aug 20, 2018 52.83 52.97 52.79 52.85 7,955 +0.15(+0.29%)
Aug 17, 2018 52.23 52.73 52.23 52.70 2,499 +0.39(+0.76%)
Aug 16, 2018 52.03 52.30 52.03 52.30 3,229 +0.45(+0.86%)
Aug 15, 2018 51.61 51.86 51.59 51.86 3,737 -0.06(-0.12%)
Aug 14, 2018 51.78 51.95 51.78 51.92 6,447 +0.18(+0.35%)
Aug 13, 2018 51.86 51.90 51.62 51.74 9,854 -0.08(-0.16%)
Aug 10, 2018 52.12 52.12 51.78 51.82 11,901 -0.80(-1.52%)
Aug 09, 2018 52.60 52.62 52.58 52.62 1,699 +0.07(+0.13%)
Aug 08, 2018 52.68 52.70 52.55 52.55 13,928 -0.24(-0.45%)
Aug 07, 2018 53.01 53.01 52.76 52.79 13,714 +0.16(+0.31%)
Aug 06, 2018 52.63 52.74 52.63 52.63 4,421 -0.18(-0.35%)
Aug 03, 2018 52.76 52.81 52.69 52.81 15,472 +0.16(+0.30%)
Aug 02, 2018 52.39 52.69 52.39 52.66 28,583 +0.06(+0.11%)
Aug 01, 2018 52.55 52.62 52.39 52.59 10,579 -0.20(-0.38%)
Jul 31, 2018 52.50 52.92 52.50 52.79 12,066 +0.49(+0.94%)
Jul 30, 2018 52.31 52.35 52.26 52.30 4,272 -0.06(-0.11%)
Jul 27, 2018 52.78 52.78 52.31 52.36 10,711 -0.26(-0.50%)
Jul 26, 2018 52.60 52.80 52.60 52.62 118,680 -0.02(-0.03%)
Jul 25, 2018 52.23 52.65 52.23 52.64 83,884 +0.47(+0.90%)
Jul 24, 2018 52.14 52.08 52.17 31,677 +0.03(+0.05%)
Jul 23, 2018 52.16 52.20 52.03 52.14 4,372 -0.16(-0.30%)
Jul 20, 2018 52.53 52.53 52.30 52.30 3,597 -0.13(-0.24%)
Jul 19, 2018 52.13 52.50 52.13 52.43 7,779 +0.20(+0.39%)
Jul 18, 2018 52.27 52.30 52.12 52.23 4,588 -0.23(-0.43%)
Jul 17, 2018 52.60 52.66 52.43 52.45 5,876 -0.14(-0.26%)
Jul 16, 2018 52.73 52.73 52.54 52.59 4,839 -0.14(-0.27%)
Jul 13, 2018 52.84 52.89 52.70 52.73 12,638 -0.13(-0.25%)
Jul 12, 2018 52.76 52.87 52.74 52.87 127,126 +0.26(+0.50%)
Jul 11, 2018 52.89 52.89 52.58 52.60 3,688 -0.39(-0.73%)
Jul 10, 2018 52.99 53.09 52.94 52.99 6,553 -0.12(-0.22%)
Jul 09, 2018 53.29 53.29 52.97 53.11 5,937 -0.08(-0.16%)
Jul 06, 2018 52.87 53.19 52.87 53.19 29,785 +0.56(+1.06%)
Jul 05, 2018 52.57 52.66 52.51 52.63 5,648 +0.16(+0.31%)
Jul 03, 2018 52.47 52.47 52.47 0 +0.61(+1.18%)
Jul 02, 2018 51.99 52.06 51.68 51.86 66,427 -0.52(-1.00%)
Jun 29, 2018 52.50 52.38 2,450 +0.13(+0.24%)
Jun 28, 2018 51.97 52.27 51.91 52.25 3,301 +0.27(+0.52%)
Jun 27, 2018 52.30 52.34 51.97 51.98 14,439 -0.45(-0.85%)
Jun 26, 2018 52.29 52.43 52.29 52.43 2,425 +0.25(+0.48%)
Jun 25, 2018 52.28 52.36 52.05 52.18 6,448 -0.25(-0.48%)
Jun 22, 2018 52.44 52.53 52.43 52.43 5,159 +0.28(+0.54%)
Jun 21, 2018 52.25 52.25 52.15 52.15 1,657 -0.13(-0.25%)
Jun 20, 2018 52.18 52.38 52.18 52.28 5,646 +0.29(+0.55%)
Jun 19, 2018 51.97 52.08 51.94 51.99 7,239 -0.24(-0.47%)
Jun 18, 2018 52.22 52.34 52.19 52.23 2,306 -0.19(-0.35%)
Jun 15, 2018 52.53 52.39 52.42 8,335 -0.11(-0.21%)
Jun 14, 2018 52.51 52.54 52.47 52.53 7,848 +0.07(+0.13%)
Jun 13, 2018 52.96 52.96 52.47 52.47 6,110 -0.49(-0.93%)
Jun 12, 2018 52.89 52.98 52.89 52.96 5,741 +0.01(+0.02%)
Jun 11, 2018 53.00 53.00 52.95 52.95 1,619 -0.09(-0.18%)
Jun 08, 2018 52.98 53.07 52.98 53.04 2,729 +0.05(+0.10%)
Jun 07, 2018 53.10 53.14 52.96 52.99 9,822 -0.08(-0.16%)
Jun 06, 2018 53.04 53.07 31,431 +0.09(+0.17%)
Jun 05, 2018 53.09 53.09 52.94 52.98 5,789 +0.01(+0.01%)
Jun 04, 2018 52.74 52.97 52.74 52.97 9,862 +0.49(+0.93%)
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.