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 (%)
Sep 28, 2018 52.06 52.35 52.06 52.35 14,404 +0.13(+0.25%)
Sep 27, 2018 52.20 52.42 52.20 52.22 13,335 -0.08(-0.15%)
Sep 26, 2018 52.50 52.53 52.30 52.30 30,199 -0.01(-0.02%)
Sep 25, 2018 52.50 52.55 52.31 52.31 13,132 +0.00(+0.00%)
Sep 24, 2018 52.77 52.77 52.31 52.31 2,592 -0.52(-0.98%)
Sep 21, 2018 52.95 53.01 52.83 52.83 50,767 -0.25(-0.48%)
Sep 20, 2018 52.81 53.08 52.75 53.08 15,907 +0.33(+0.63%)
Sep 19, 2018 53.06 53.06 52.75 52.75 3,572 -0.48(-0.91%)
Sep 18, 2018 53.23 53.30 53.19 53.23 4,780 +0.19(+0.35%)
Sep 17, 2018 53.00 53.16 53.00 53.05 9,341 +0.16(+0.30%)
Sep 14, 2018 52.98 52.98 52.74 52.89 4,840 -0.31(-0.58%)
Sep 13, 2018 53.08 53.20 53.01 53.20 4,885 +0.47(+0.89%)
Sep 12, 2018 52.67 52.80 52.67 52.73 7,838 +0.17(+0.32%)
Sep 11, 2018 52.34 52.59 52.34 52.56 3,809 +0.10(+0.19%)
Sep 10, 2018 52.45 52.58 52.43 52.46 5,549 +0.10(+0.18%)
Sep 07, 2018 52.47 52.50 52.25 52.36 2,125 -0.47(-0.88%)
Sep 06, 2018 52.76 52.83 52.75 52.83 5,774 +0.21(+0.40%)
Sep 05, 2018 52.56 52.74 52.56 52.62 21,827 -0.15(-0.29%)
Sep 04, 2018 53.06 53.12 52.72 52.77 5,550 -0.53(-1.00%)
Aug 31, 2018 53.30 53.30 53.30 0 -0.02(-0.03%)
Aug 30, 2018 53.42 53.53 53.26 53.32 13,932 -0.44(-0.82%)
Aug 29, 2018 53.57 53.81 53.57 53.76 7,996 +0.24(+0.45%)
Aug 28, 2018 53.23 53.52 53.23 53.52 8,817 +0.34(+0.64%)
Aug 27, 2018 53.14 53.21 53.11 53.18 8,504 +0.20(+0.38%)
Aug 24, 2018 52.71 52.99 52.71 52.98 13,223 +0.42(+0.79%)
Aug 23, 2018 52.88 52.88 52.56 52.56 8,361 -0.39(-0.74%)
Aug 22, 2018 53.06 53.06 52.89 52.95 8,987 -0.14(-0.27%)
Aug 21, 2018 53.23 53.23 53.04 53.10 15,418 -0.18(-0.33%)
Aug 20, 2018 53.26 53.40 53.22 53.28 7,891 +0.15(+0.29%)
Aug 17, 2018 52.65 53.16 52.65 53.12 2,479 +0.40(+0.75%)
Aug 16, 2018 52.45 52.73 52.45 52.73 3,203 +0.45(+0.86%)
Aug 15, 2018 52.03 52.28 52.01 52.28 3,707 -0.06(-0.12%)
Aug 14, 2018 52.20 52.37 52.20 52.34 6,395 +0.18(+0.35%)
Aug 13, 2018 52.28 52.32 52.04 52.16 9,775 -0.08(-0.16%)
Aug 10, 2018 52.54 52.54 52.20 52.24 11,806 -0.80(-1.52%)
Aug 09, 2018 53.02 53.05 53.00 53.05 1,685 +0.07(+0.13%)
Aug 08, 2018 53.11 53.12 52.98 52.98 13,817 -0.24(-0.45%)
Aug 07, 2018 53.44 53.44 53.19 53.22 13,604 +0.17(+0.31%)
Aug 06, 2018 53.06 53.17 53.06 53.06 4,386 -0.19(-0.35%)
Aug 03, 2018 53.18 53.24 53.12 53.24 15,348 +0.16(+0.30%)
Aug 02, 2018 52.81 53.12 52.81 53.08 28,354 +0.06(+0.11%)
Aug 01, 2018 52.97 53.05 52.81 53.02 10,494 -0.20(-0.38%)
Jul 31, 2018 52.93 53.35 52.93 53.22 11,969 +0.50(+0.94%)
Jul 30, 2018 52.73 52.78 52.68 52.73 4,238 -0.06(-0.11%)
Jul 27, 2018 53.21 53.21 52.73 52.78 10,625 -0.26(-0.50%)
Jul 26, 2018 53.02 53.23 53.02 53.05 117,727 -0.02(-0.03%)
Jul 25, 2018 52.66 53.07 52.66 53.06 83,210 +0.47(+0.90%)
Jul 24, 2018 52.56 52.51 52.59 31,422 +0.03(+0.05%)
Jul 23, 2018 52.58 52.62 52.45 52.56 4,337 -0.16(-0.30%)
Jul 20, 2018 52.95 52.95 52.72 52.72 3,569 -0.13(-0.24%)
Jul 19, 2018 52.55 52.92 52.55 52.85 7,716 +0.20(+0.39%)
Jul 18, 2018 52.69 52.73 52.54 52.65 4,551 -0.23(-0.43%)
Jul 17, 2018 53.03 53.08 52.85 52.88 5,828 -0.14(-0.26%)
Jul 16, 2018 53.16 53.16 52.96 53.01 4,800 -0.14(-0.27%)
Jul 13, 2018 53.27 53.31 53.12 53.16 12,537 -0.14(-0.25%)
Jul 12, 2018 53.19 53.29 53.16 53.29 126,105 +0.26(+0.49%)
Jul 11, 2018 53.32 53.32 53.01 53.03 3,658 -0.39(-0.73%)
Jul 10, 2018 53.42 53.52 53.37 53.42 6,500 -0.12(-0.22%)
Jul 09, 2018 53.72 53.72 53.39 53.54 5,890 -0.08(-0.16%)
Jul 06, 2018 53.29 53.62 53.29 53.62 29,546 +0.56(+1.06%)
Jul 05, 2018 53.00 53.09 52.94 53.06 5,603 +0.17(+0.31%)
Jul 03, 2018 52.89 52.89 52.89 0 +0.62(+1.18%)
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.