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 (%)
May 31, 2018 52.66 52.74 52.61 52.74 2,171 -0.08(-0.15%)
May 30, 2018 52.38 52.85 52.38 52.82 8,066 +0.88(+1.70%)
May 29, 2018 52.08 52.14 51.93 51.93 6,486 -0.43(-0.82%)
May 25, 2018 52.36 52.36 52.36 0 +0.07(+0.13%)
May 24, 2018 52.45 52.47 52.23 52.29 7,389 -0.01(-0.02%)
May 23, 2018 51.95 52.36 51.95 52.30 10,573 +0.14(+0.27%)
May 22, 2018 52.13 52.16 52.13 52.16 2,023 +0.08(+0.15%)
May 21, 2018 51.82 52.08 51.74 52.08 3,126 +0.53(+1.03%)
May 18, 2018 51.58 51.58 51.44 51.56 10,561 -0.07(-0.13%)
May 17, 2018 51.72 51.75 51.62 51.62 8,867 -0.17(-0.32%)
May 16, 2018 51.80 51.83 51.79 51.79 1,869 -0.08(-0.15%)
May 15, 2018 52.16 52.16 51.87 51.87 2,448 -0.87(-1.64%)
May 14, 2018 52.82 52.83 52.73 52.73 14,627 -0.14(-0.27%)
May 11, 2018 52.95 53.00 52.86 52.87 6,855 +0.04(+0.08%)
May 10, 2018 52.64 52.85 52.63 52.83 8,917 +0.33(+0.62%)
May 09, 2018 52.26 52.50 52.19 52.50 24,530 +0.31(+0.60%)
May 08, 2018 52.24 52.25 52.15 52.19 5,263 -0.12(-0.22%)
May 07, 2018 52.05 52.34 52.05 52.31 7,489 +0.16(+0.31%)
May 04, 2018 51.80 52.24 51.80 52.15 13,092 +0.18(+0.36%)
May 03, 2018 51.86 51.97 51.72 51.97 2,650 +0.08(+0.16%)
May 02, 2018 51.98 51.98 51.82 51.88 4,324 -0.16(-0.31%)
May 01, 2018 51.82 52.04 51.72 52.04 7,200 +0.23(+0.44%)
Apr 30, 2018 52.13 52.13 51.82 51.82 20,700 -0.11(-0.20%)
Apr 27, 2018 51.54 51.97 51.54 51.92 4,013 +0.63(+1.24%)
Apr 26, 2018 51.14 51.30 51.14 51.29 12,523 +0.39(+0.78%)
Apr 25, 2018 50.81 50.93 50.67 50.89 8,185 +0.09(+0.18%)
Apr 24, 2018 51.00 51.10 50.80 50.80 5,811 -0.08(-0.16%)
Apr 23, 2018 51.00 51.06 50.82 50.88 6,265 -0.19(-0.37%)
Apr 20, 2018 51.34 51.34 51.03 51.07 1,591 -0.22(-0.43%)
Apr 19, 2018 51.21 51.32 51.21 51.29 3,889 -0.71(-1.37%)
Apr 18, 2018 51.93 52.08 51.93 52.00 7,325 +0.19(+0.37%)
Apr 17, 2018 51.74 51.87 51.74 51.81 2,113 +0.42(+0.81%)
Apr 16, 2018 51.21 51.40 51.21 51.39 8,379 +0.23(+0.45%)
Apr 13, 2018 51.16 51.26 51.09 51.16 3,144 +0.13(+0.26%)
Apr 12, 2018 51.07 51.07 50.98 51.03 1,978 -0.13(-0.26%)
Apr 11, 2018 50.93 51.22 50.93 51.16 1,919 +0.06(+0.12%)
Apr 10, 2018 51.09 51.19 51.03 51.10 5,596 -0.04(-0.09%)
Apr 09, 2018 51.07 51.20 50.93 51.15 12,650 +0.36(+0.71%)
Apr 06, 2018 51.03 51.27 50.69 50.79 10,291 -0.33(-0.65%)
Apr 05, 2018 51.06 51.12 50.89 51.12 7,502 +0.05(+0.10%)
Apr 04, 2018 50.34 51.08 50.34 51.07 11,891 +0.41(+0.82%)
Apr 03, 2018 50.26 50.66 50.23 50.66 11,784 +0.52(+1.04%)
Apr 02, 2018 50.76 50.76 49.87 50.14 60,970 -0.64(-1.26%)
Mar 29, 2018 50.78 50.78 50.78 0 +0.25(+0.50%)
Mar 28, 2018 50.27 50.66 50.27 50.52 8,011 +0.66(+1.31%)
Mar 27, 2018 49.97 50.33 49.83 49.87 6,249 +0.03(+0.07%)
Mar 26, 2018 49.54 49.83 49.37 49.83 9,898 +0.59(+1.19%)
Mar 23, 2018 49.98 49.98 49.21 49.25 7,755 -0.75(-1.50%)
Mar 22, 2018 50.44 50.53 49.97 49.99 17,545 -0.62(-1.23%)
Mar 21, 2018 50.52 50.64 50.49 50.62 6,365 -0.03(-0.07%)
Mar 20, 2018 50.67 50.88 50.57 50.65 4,400 -0.03(-0.05%)
Mar 19, 2018 50.80 50.85 50.46 50.67 8,082 -0.17(-0.33%)
Mar 16, 2018 50.67 50.91 50.67 50.84 18,914 +0.13(+0.25%)
Mar 15, 2018 50.77 50.82 50.60 50.72 4,722 +0.06(+0.12%)
Mar 14, 2018 50.80 50.80 50.53 50.66 5,232 +0.11(+0.22%)
Mar 13, 2018 50.88 50.88 50.55 50.55 8,959 -0.15(-0.30%)
Mar 12, 2018 50.58 50.70 50.51 50.70 13,164 +0.10(+0.20%)
Mar 09, 2018 50.27 50.60 50.27 50.60 6,103 +0.52(+1.05%)
Mar 08, 2018 50.10 50.10 50.01 50.08 2,619 +0.22(+0.45%)
Mar 07, 2018 49.85 49.85 7,086 +0.20(+0.41%)
Mar 06, 2018 49.53 49.65 49.44 49.65 12,720 +0.17(+0.34%)
Mar 05, 2018 48.98 49.55 48.98 49.48 11,475 +0.20(+0.41%)
Mar 02, 2018 48.98 49.28 48.89 49.28 21,005 +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.