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 (%)
May 31, 2018 52.23 52.31 52.19 52.31 2,189 -0.08(-0.15%)
May 30, 2018 51.96 52.42 51.96 52.39 8,131 +0.87(+1.70%)
May 29, 2018 51.66 51.72 51.51 51.52 6,538 -0.43(-0.82%)
May 25, 2018 51.94 51.94 51.94 0 +0.07(+0.13%)
May 24, 2018 52.02 52.05 51.81 51.87 7,449 -0.01(-0.02%)
May 23, 2018 51.53 51.94 51.53 51.88 10,658 +0.14(+0.27%)
May 22, 2018 51.71 51.74 51.71 51.74 2,040 +0.07(+0.15%)
May 21, 2018 51.40 51.67 51.33 51.67 3,151 +0.52(+1.03%)
May 18, 2018 51.17 51.17 51.03 51.14 10,646 -0.07(-0.13%)
May 17, 2018 51.31 51.33 51.21 51.21 8,939 -0.17(-0.32%)
May 16, 2018 51.38 51.42 51.38 51.38 1,884 -0.08(-0.15%)
May 15, 2018 51.74 51.74 51.45 51.45 2,468 -0.86(-1.64%)
May 14, 2018 52.40 52.41 52.31 52.31 14,745 -0.14(-0.27%)
May 11, 2018 52.52 52.57 52.43 52.45 6,910 +0.04(+0.08%)
May 10, 2018 52.22 52.42 52.21 52.41 8,989 +0.33(+0.62%)
May 09, 2018 51.84 52.08 51.77 52.08 24,728 +0.31(+0.60%)
May 08, 2018 51.82 51.83 51.73 51.77 5,306 -0.12(-0.22%)
May 07, 2018 51.63 51.92 51.63 51.89 7,550 +0.16(+0.31%)
May 04, 2018 51.38 51.82 51.38 51.73 13,198 +0.18(+0.36%)
May 03, 2018 51.44 51.55 51.30 51.55 2,671 +0.08(+0.16%)
May 02, 2018 51.57 51.57 51.41 51.47 4,359 -0.16(-0.31%)
May 01, 2018 51.41 51.62 51.30 51.62 7,258 +0.23(+0.44%)
Apr 30, 2018 51.71 51.71 51.40 51.40 20,867 -0.10(-0.20%)
Apr 27, 2018 51.13 51.55 51.13 51.50 4,045 +0.63(+1.24%)
Apr 26, 2018 50.73 50.88 50.73 50.88 12,624 +0.39(+0.78%)
Apr 25, 2018 50.40 50.52 50.26 50.48 8,251 +0.09(+0.18%)
Apr 24, 2018 50.59 50.69 50.39 50.39 5,858 -0.08(-0.16%)
Apr 23, 2018 50.59 50.65 50.41 50.47 6,316 -0.19(-0.37%)
Apr 20, 2018 50.93 50.93 50.62 50.66 1,604 -0.22(-0.43%)
Apr 19, 2018 50.80 50.91 50.80 50.88 3,921 -0.71(-1.37%)
Apr 18, 2018 51.51 51.67 51.51 51.58 7,384 +0.19(+0.37%)
Apr 17, 2018 51.33 51.46 51.33 51.39 2,130 +0.41(+0.81%)
Apr 16, 2018 50.80 50.98 50.80 50.98 8,446 +0.23(+0.45%)
Apr 13, 2018 50.75 50.85 50.68 50.75 3,169 +0.13(+0.26%)
Apr 12, 2018 50.66 50.66 50.57 50.62 1,994 -0.13(-0.26%)
Apr 11, 2018 50.53 50.81 50.53 50.75 1,934 +0.06(+0.12%)
Apr 10, 2018 50.68 50.78 50.62 50.69 5,642 -0.04(-0.09%)
Apr 09, 2018 50.66 50.79 50.52 50.74 12,753 +0.36(+0.71%)
Apr 06, 2018 50.63 50.86 50.28 50.38 10,374 -0.33(-0.65%)
Apr 05, 2018 50.65 50.71 50.48 50.71 7,563 +0.05(+0.10%)
Apr 04, 2018 49.93 50.67 49.93 50.66 11,987 +0.41(+0.82%)
Apr 03, 2018 49.86 50.25 49.83 50.25 11,879 +0.52(+1.04%)
Apr 02, 2018 50.35 50.35 49.47 49.73 61,464 -0.63(-1.26%)
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%)
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.