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 (%)
Nov 29, 2019 58.56 58.57 58.26 58.29 4,548 -0.30(-0.51%)
Nov 27, 2019 58.28 58.59 58.28 58.59 17,966 +0.29(+0.50%)
Nov 26, 2019 58.14 58.30 58.10 58.30 50,307 +0.53(+0.91%)
Nov 25, 2019 57.88 57.95 57.74 57.78 6,224 +0.36(+0.62%)
Nov 22, 2019 57.30 57.54 57.24 57.42 9,665 -0.13(-0.23%)
Nov 21, 2019 57.79 57.79 57.55 57.55 7,794 -0.64(-1.10%)
Nov 20, 2019 58.27 58.38 58.02 58.19 14,944 -0.15(-0.26%)
Nov 19, 2019 58.28 58.45 58.19 58.34 43,635 +0.25(+0.42%)
Nov 18, 2019 58.17 58.32 58.09 58.09 7,877 +0.35(+0.61%)
Nov 15, 2019 57.63 57.79 57.60 57.74 17,397 +0.36(+0.63%)
Nov 14, 2019 57.15 57.43 57.15 57.38 82,730 +0.27(+0.47%)
Nov 13, 2019 56.74 57.16 56.74 57.11 23,625 +0.26(+0.46%)
Nov 12, 2019 57.19 57.39 56.85 56.85 9,491 -0.43(-0.75%)
Nov 11, 2019 57.18 57.37 57.18 57.28 2,635 -0.04(-0.07%)
Nov 08, 2019 57.31 57.50 57.31 57.32 8,641 -0.28(-0.49%)
Nov 07, 2019 57.92 57.92 57.51 57.60 6,995 -0.37(-0.64%)
Nov 06, 2019 57.94 57.97 57.88 57.97 13,554 +0.17(+0.29%)
Nov 05, 2019 57.79 57.89 57.61 57.80 70,814 -0.67(-1.15%)
Nov 04, 2019 58.64 58.65 58.38 58.48 104,303 -0.22(-0.38%)
Nov 01, 2019 58.78 58.78 58.49 58.70 4,434 +0.08(+0.13%)
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%)
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.