Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.45 +0.10 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 61.31 61.69 61.31 61.69 8,871 +0.23(+0.38%)
Jan 30, 2019 60.98 61.58 60.98 61.46 8,833 +0.59(+0.96%)
Jan 29, 2019 60.79 60.96 60.75 60.87 18,567 +0.41(+0.68%)
Jan 28, 2019 59.89 60.47 59.89 60.46 18,711 +0.42(+0.70%)
Jan 25, 2019 59.69 60.08 59.69 60.04 23,300 +0.70(+1.19%)
Jan 24, 2019 59.27 59.41 59.13 59.34 42,154 +0.25(+0.42%)
Jan 23, 2019 59.18 59.28 58.93 59.09 6,467 +0.20(+0.34%)
Jan 22, 2019 59.11 59.11 58.69 58.89 7,864 -0.42(-0.71%)
Jan 18, 2019 59.27 59.32 59.08 59.31 43,000 +0.28(+0.47%)
Jan 17, 2019 58.62 59.07 58.62 59.03 26,463 +0.23(+0.38%)
Jan 16, 2019 58.63 58.87 58.62 58.81 9,802 +0.45(+0.76%)
Jan 15, 2019 58.14 58.44 58.14 58.36 10,513 +0.33(+0.57%)
Jan 14, 2019 58.00 58.19 57.94 58.03 29,933 -0.18(-0.31%)
Jan 11, 2019 58.00 58.27 57.97 58.21 90,200 +0.11(+0.19%)
Jan 10, 2019 57.51 58.11 57.50 58.10 22,599 +0.60(+1.04%)
Jan 09, 2019 57.40 57.55 57.32 57.50 7,500 +0.20(+0.35%)
Jan 08, 2019 56.89 57.34 56.80 57.30 8,580 +0.87(+1.55%)
Jan 07, 2019 56.17 56.53 56.16 56.43 1,478 +0.45(+0.80%)
Jan 04, 2019 55.42 56.18 55.42 55.98 4,500 +1.20(+2.20%)
Jan 03, 2019 54.70 55.19 54.70 54.78 3,798 +0.03(+0.05%)
Jan 02, 2019 54.80 54.81 54.52 54.75 11,089 -0.76(-1.37%)
Dec 31, 2018 55.48 55.53 54.98 55.51 65,900 -0.01(-0.02%)
Dec 28, 2018 55.45 55.81 55.12 55.52 63,200 +0.25(+0.45%)
Dec 27, 2018 54.61 55.27 54.05 55.27 133,801 -0.16(-0.29%)
Dec 26, 2018 54.03 55.43 53.62 55.43 74,696 +1.65(+3.07%)
Dec 24, 2018 54.97 54.97 53.76 53.78 24,600 -1.34(-2.43%)
Dec 21, 2018 55.74 56.27 55.03 55.12 50,300 -1.53(-2.70%)
Dec 20, 2018 57.14 57.15 56.29 56.65 13,196 -0.40(-0.70%)
Dec 19, 2018 57.86 58.09 56.83 57.05 25,594 -0.68(-1.17%)
Dec 18, 2018 57.70 58.04 57.50 57.73 18,661 +0.33(+0.57%)
Dec 17, 2018 58.78 58.78 57.21 57.40 14,554 -1.40(-2.39%)
Dec 14, 2018 58.61 58.93 58.57 58.80 6,000 -0.04(-0.07%)
Dec 13, 2018 58.75 59.12 58.75 58.84 34,650 -0.01(-0.01%)
Dec 12, 2018 59.63 59.71 58.85 58.85 6,050 -0.19(-0.32%)
Dec 11, 2018 59.31 59.49 58.96 59.04 11,331 -0.02(-0.04%)
Dec 10, 2018 59.00 59.22 58.43 59.06 10,442 -0.37(-0.63%)
Dec 07, 2018 60.01 60.14 59.43 59.43 10,500 -0.51(-0.85%)
Dec 06, 2018 58.83 59.94 58.46 59.94 16,094 +1.13(+1.92%)
Dec 04, 2018 59.89 59.89 58.80 58.81 10,600 -0.90(-1.51%)
Dec 03, 2018 59.79 59.79 59.52 59.71 8,863 +0.22(+0.37%)
Nov 30, 2018 59.23 59.49 59.14 59.49 13,000 +0.03(+0.05%)
Nov 29, 2018 59.47 59.67 59.31 59.46 11,918 -0.07(-0.12%)
Nov 28, 2018 59.16 59.65 59.08 59.53 10,578 +0.48(+0.81%)
Nov 27, 2018 58.85 59.11 58.71 59.05 3,668 +0.06(+0.10%)
Nov 26, 2018 59.10 59.22 58.96 58.99 5,097 +0.19(+0.32%)
Nov 23, 2018 58.67 58.80 58.58 58.80 1,400 +0.12(+0.21%)
Nov 21, 2018 58.67 58.67 58.67 0 +0.40(+0.70%)
Nov 20, 2018 58.49 58.67 58.25 58.27 9,000 -0.60(-1.02%)
Nov 19, 2018 59.10 59.27 58.78 58.87 7,489 -0.32(-0.54%)
Nov 16, 2018 58.60 59.20 58.60 59.19 20,300 +0.33(+0.56%)
Nov 15, 2018 58.55 58.90 58.39 58.86 14,521 -0.38(-0.64%)
Nov 14, 2018 59.41 59.46 58.85 59.24 6,886 +0.26(+0.44%)
Nov 13, 2018 59.09 59.21 58.87 58.98 5,958 +0.17(+0.29%)
Nov 12, 2018 59.11 59.32 58.81 58.81 5,179 -0.41(-0.69%)
Nov 09, 2018 59.27 59.27 58.96 59.22 24,600 -0.23(-0.39%)
Nov 08, 2018 59.68 59.75 59.42 59.45 5,950 -0.31(-0.52%)
Nov 07, 2018 59.46 59.76 59.28 59.76 9,226 +1.01(+1.73%)
Nov 06, 2018 58.73 58.87 58.70 58.75 7,820 +0.04(+0.06%)
Nov 05, 2018 58.56 58.76 58.56 58.71 5,468 +0.66(+1.14%)
Nov 02, 2018 58.35 58.35 57.83 58.05 1,700 -0.42(-0.71%)
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.