Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 58.70 58.70 58.53 58.62 16,929 +0.01(+0.02%)
Oct 30, 2019 58.22 58.61 58.22 58.61 4,909 +0.33(+0.56%)
Oct 29, 2019 58.05 58.39 58.05 58.29 9,374 +0.08(+0.14%)
Oct 28, 2019 58.28 58.29 58.18 58.20 48,089 -0.04(-0.07%)
Oct 25, 2019 58.32 58.43 58.24 58.24 10,575 -0.39(-0.67%)
Oct 24, 2019 58.65 58.65 58.51 58.64 5,476 -0.07(-0.11%)
Oct 23, 2019 58.59 58.70 58.39 58.70 12,619 +0.10(+0.17%)
Oct 22, 2019 58.78 58.78 58.60 58.60 9,346 -0.10(-0.17%)
Oct 21, 2019 58.59 58.70 58.49 58.70 7,028 +0.29(+0.50%)
Oct 18, 2019 58.12 58.45 58.09 58.41 8,641 +0.22(+0.38%)
Oct 17, 2019 58.17 58.24 58.13 58.19 11,533 +0.18(+0.31%)
Oct 16, 2019 57.72 58.02 57.72 58.01 6,123 +0.14(+0.25%)
Oct 15, 2019 57.79 57.88 57.72 57.87 4,804 +0.30(+0.53%)
Oct 14, 2019 57.58 57.58 57.47 57.56 2,995 -0.14(-0.25%)
Oct 11, 2019 57.82 57.88 57.70 57.71 8,983 +0.33(+0.57%)
Oct 10, 2019 57.18 57.51 57.18 57.38 6,451 -0.05(-0.09%)
Oct 09, 2019 57.58 57.68 57.41 57.43 7,028 +0.12(+0.21%)
Oct 08, 2019 57.28 57.59 57.15 57.31 10,087 -0.35(-0.61%)
Oct 07, 2019 57.61 57.84 57.43 57.66 30,444 +0.06(+0.10%)
Oct 04, 2019 57.47 57.60 57.41 57.60 4,662 +0.28(+0.49%)
Oct 03, 2019 56.91 57.32 56.86 57.32 4,829 +0.51(+0.89%)
Oct 02, 2019 56.84 56.92 56.62 56.82 12,476 -0.13(-0.24%)
Oct 01, 2019 57.11 57.11 56.80 56.95 4,475 -0.36(-0.62%)
Sep 30, 2019 57.46 57.46 57.29 57.31 12,618 +0.17(+0.30%)
Sep 27, 2019 57.37 57.40 57.05 57.14 42,641 -0.17(-0.30%)
Sep 26, 2019 57.16 57.47 57.16 57.31 4,911 +0.39(+0.68%)
Sep 25, 2019 56.88 57.06 56.87 56.93 16,831 +0.08(+0.14%)
Sep 24, 2019 56.94 57.02 56.71 56.85 19,896 +0.04(+0.06%)
Sep 23, 2019 56.73 56.98 56.73 56.81 7,575 -0.09(-0.15%)
Sep 20, 2019 56.95 57.05 56.85 56.90 8,983 +0.01(+0.02%)
Sep 19, 2019 56.96 57.02 56.88 56.88 7,078 +0.13(+0.23%)
Sep 18, 2019 56.89 57.02 56.49 56.75 9,179 -0.15(-0.26%)
Sep 17, 2019 56.42 56.90 56.42 56.90 11,579 +0.62(+1.10%)
Sep 16, 2019 56.11 56.32 56.10 56.28 41,853 +0.08(+0.14%)
Sep 13, 2019 56.54 56.67 56.10 56.20 19,804 -0.25(-0.45%)
Sep 12, 2019 56.44 56.52 56.36 56.46 31,378 +0.18(+0.31%)
Sep 11, 2019 56.17 56.31 55.99 56.28 13,902 +0.13(+0.23%)
Sep 10, 2019 55.92 56.15 55.92 56.15 8,956 -0.54(-0.96%)
Sep 09, 2019 56.75 56.75 56.62 56.69 9,161 -0.10(-0.18%)
Sep 06, 2019 56.65 56.88 56.65 56.80 8,356 +0.11(+0.20%)
Sep 05, 2019 57.13 57.13 56.66 56.68 14,082 -0.53(-0.93%)
Sep 04, 2019 57.09 57.22 57.02 57.22 6,289 +0.73(+1.30%)
Sep 03, 2019 55.96 56.50 55.96 56.48 8,878 +0.16(+0.29%)
Aug 30, 2019 56.40 56.40 56.29 56.32 9,730 +0.09(+0.15%)
Aug 29, 2019 56.29 56.36 56.21 56.24 5,658 +0.20(+0.35%)
Aug 28, 2019 55.83 56.08 55.83 56.04 11,825 +0.15(+0.27%)
Aug 27, 2019 56.12 56.22 55.89 55.89 13,396 -0.04(-0.08%)
Aug 26, 2019 55.84 55.99 55.62 55.93 9,081 +0.49(+0.88%)
Aug 23, 2019 56.22 56.22 55.44 55.44 13,966 -0.84(-1.49%)
Aug 22, 2019 56.05 56.29 55.88 56.29 18,724 +0.17(+0.31%)
Aug 21, 2019 56.18 56.23 56.07 56.11 6,266 +0.22(+0.39%)
Aug 20, 2019 56.07 56.27 55.89 55.89 11,113 -0.30(-0.53%)
Aug 19, 2019 56.00 56.20 56.00 56.19 6,086 +0.47(+0.84%)
Aug 16, 2019 55.30 55.81 55.30 55.72 13,393 +0.75(+1.37%)
Aug 15, 2019 54.76 55.10 54.75 54.97 17,392 +0.52(+0.95%)
Aug 14, 2019 54.88 54.90 54.46 54.46 16,644 -0.66(-1.20%)
Aug 13, 2019 55.09 55.31 55.07 55.12 29,217 -0.10(-0.19%)
Aug 12, 2019 55.31 55.38 55.09 55.23 34,119 -0.35(-0.63%)
Aug 09, 2019 55.59 55.59 55.28 55.57 69,716 -0.11(-0.19%)
Aug 08, 2019 55.17 55.68 55.00 55.68 7,999 +0.77(+1.40%)
Aug 07, 2019 54.54 55.23 54.41 54.91 57,233 +0.26(+0.48%)
Aug 06, 2019 54.47 54.74 54.47 54.65 15,129 +0.41(+0.76%)
Aug 05, 2019 54.97 54.97 54.24 54.24 6,507 -1.26(-2.27%)
Aug 02, 2019 55.45 55.56 55.43 55.50 7,898 +0.17(+0.30%)
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.