Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.23 +0.82 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 63.05 63.38 62.89 63.32 8,078 +0.22(+0.35%)
Apr 29, 2019 63.41 63.44 63.10 63.10 9,745 -0.41(-0.65%)
Apr 26, 2019 63.34 63.58 63.26 63.51 8,600 +0.30(+0.47%)
Apr 25, 2019 63.08 63.23 63.07 63.21 1,875 +0.11(+0.18%)
Apr 24, 2019 62.85 63.25 62.85 63.10 2,154 +0.28(+0.45%)
Apr 23, 2019 62.79 62.93 62.71 62.82 8,420 +0.49(+0.79%)
Apr 22, 2019 62.74 62.74 62.05 62.33 5,502 -0.49(-0.78%)
Apr 18, 2019 62.59 62.92 62.59 62.82 9,800 +0.23(+0.36%)
Apr 17, 2019 63.05 63.05 62.50 62.59 6,207 -0.56(-0.89%)
Apr 16, 2019 63.79 63.79 63.10 63.15 6,521 -0.69(-1.09%)
Apr 15, 2019 64.10 64.10 63.76 63.84 4,154 -0.35(-0.54%)
Apr 12, 2019 64.02 64.19 63.84 64.19 4,600 +0.34(+0.53%)
Apr 11, 2019 63.95 63.95 63.68 63.85 6,912 -0.17(-0.27%)
Apr 10, 2019 63.63 64.02 63.63 64.02 8,752 +0.62(+0.98%)
Apr 09, 2019 63.65 63.65 63.37 63.40 43,580 -0.47(-0.74%)
Apr 08, 2019 63.93 63.93 63.74 63.87 4,922 -0.25(-0.39%)
Apr 05, 2019 63.93 64.12 63.90 64.12 5,700 +0.09(+0.14%)
Apr 04, 2019 64.06 64.06 63.88 64.03 5,094 -0.20(-0.31%)
Apr 03, 2019 64.26 64.39 64.18 64.23 4,163 +0.07(+0.11%)
Apr 02, 2019 64.01 64.16 63.78 64.16 14,161 +0.01(+0.02%)
Apr 01, 2019 63.96 64.15 63.73 64.15 8,963 +0.23(+0.35%)
Mar 29, 2019 64.06 64.06 63.85 63.92 4,900 -0.09(-0.15%)
Mar 28, 2019 63.74 64.01 63.70 64.01 3,896 +0.38(+0.60%)
Mar 27, 2019 63.77 63.77 63.32 63.63 11,821 -0.06(-0.10%)
Mar 26, 2019 63.46 63.69 63.46 63.69 8,748 +0.44(+0.70%)
Mar 25, 2019 63.09 63.28 62.89 63.25 3,953 +0.31(+0.49%)
Mar 22, 2019 63.26 63.48 62.94 62.94 7,400 -0.49(-0.77%)
Mar 21, 2019 62.67 63.44 62.66 63.43 6,935 +0.51(+0.81%)
Mar 20, 2019 62.56 63.15 62.45 62.92 16,012 +0.20(+0.32%)
Mar 19, 2019 62.92 62.96 62.72 62.72 17,513 +0.05(+0.08%)
Mar 18, 2019 62.88 62.98 62.58 62.67 13,336 -0.18(-0.29%)
Mar 15, 2019 62.97 63.05 62.77 62.85 47,100 -0.08(-0.12%)
Mar 14, 2019 62.79 62.94 62.77 62.93 27,905 +0.13(+0.20%)
Mar 13, 2019 62.68 62.94 62.68 62.80 12,835 +0.29(+0.46%)
Mar 12, 2019 62.51 62.69 62.50 62.51 11,085 +0.07(+0.11%)
Mar 11, 2019 61.81 62.44 61.81 62.44 6,315 +0.68(+1.10%)
Mar 08, 2019 61.53 61.76 61.53 61.76 14,700 +0.16(+0.26%)
Mar 07, 2019 61.85 61.91 61.50 61.60 7,455 -0.23(-0.38%)
Mar 06, 2019 62.11 62.11 61.83 61.83 7,555 -0.29(-0.46%)
Mar 05, 2019 61.93 62.20 61.91 62.12 12,353 +0.25(+0.41%)
Mar 04, 2019 61.88 61.88 61.49 61.87 16,817 +0.07(+0.11%)
Mar 01, 2019 61.85 61.85 61.39 61.80 5,700 -0.17(-0.28%)
Feb 28, 2019 61.89 62.32 61.85 61.97 9,332 +0.02(+0.02%)
Feb 27, 2019 62.13 62.13 61.81 61.96 4,481 -0.34(-0.55%)
Feb 26, 2019 62.37 62.39 62.24 62.30 5,332 -0.03(-0.04%)
Feb 25, 2019 62.66 62.69 62.27 62.33 26,474 -0.36(-0.58%)
Feb 22, 2019 62.49 62.79 62.43 62.69 29,800 +0.52(+0.84%)
Feb 21, 2019 61.93 62.17 61.89 62.17 18,693 +0.10(+0.15%)
Feb 20, 2019 62.06 62.19 61.96 62.07 7,771 -0.16(-0.25%)
Feb 19, 2019 61.98 62.33 61.98 62.23 7,312 +0.16(+0.25%)
Feb 15, 2019 61.81 62.07 61.80 62.07 5,800 +0.50(+0.81%)
Feb 14, 2019 61.59 61.71 61.40 61.57 16,006 -0.05(-0.08%)
Feb 13, 2019 61.39 61.67 61.39 61.62 19,570 +0.09(+0.15%)
Feb 12, 2019 61.87 61.87 61.44 61.53 26,339 -0.28(-0.46%)
Feb 11, 2019 61.79 61.94 61.73 61.81 30,399 +0.10(+0.16%)
Feb 08, 2019 61.74 61.83 61.56 61.71 9,000 -0.07(-0.11%)
Feb 07, 2019 61.46 61.78 61.44 61.78 7,490 +0.14(+0.23%)
Feb 06, 2019 61.82 61.82 61.58 61.64 7,094 -0.35(-0.57%)
Feb 05, 2019 61.81 61.99 61.56 61.99 13,311 +0.32(+0.52%)
Feb 04, 2019 61.27 61.70 61.09 61.67 9,280 +0.45(+0.74%)
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.