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 (%)
Jun 28, 2019 55.16 55.58 55.16 55.43 13,622 +0.26(+0.47%)
Jun 27, 2019 54.87 55.22 54.87 55.17 9,319 +0.22(+0.40%)
Jun 26, 2019 55.03 55.28 54.93 54.96 3,547 -0.66(-1.19%)
Jun 25, 2019 56.18 56.33 55.62 55.62 16,982 -0.41(-0.73%)
Jun 24, 2019 56.24 56.24 55.97 56.03 30,086 -0.12(-0.22%)
Jun 21, 2019 56.12 56.26 56.05 56.15 23,811 -0.49(-0.86%)
Jun 20, 2019 56.71 56.73 56.62 56.64 16,607 +0.35(+0.62%)
Jun 19, 2019 56.07 56.45 55.89 56.29 26,152 +0.16(+0.29%)
Jun 18, 2019 56.33 56.51 56.03 56.13 21,957 +0.16(+0.29%)
Jun 17, 2019 55.81 55.96 55.81 55.96 21,817 +0.30(+0.54%)
Jun 14, 2019 55.83 55.83 55.59 55.66 8,079 -0.05(-0.10%)
Jun 13, 2019 55.66 55.75 55.61 55.72 7,075 +0.31(+0.56%)
Jun 12, 2019 55.46 55.58 55.40 55.41 11,103 -0.25(-0.45%)
Jun 11, 2019 55.74 55.74 55.41 55.66 31,243 +0.14(+0.25%)
Jun 10, 2019 55.51 55.66 55.48 55.52 37,806 -0.01(-0.02%)
Jun 07, 2019 55.67 55.82 55.53 55.53 7,155 +0.18(+0.33%)
Jun 06, 2019 55.25 55.42 55.10 55.35 8,290 +0.19(+0.35%)
Jun 05, 2019 54.65 55.16 54.62 55.16 14,996 +0.69(+1.26%)
Jun 04, 2019 54.57 54.57 54.12 54.47 10,903 -0.00(-0.01%)
Jun 03, 2019 54.28 54.48 54.17 54.48 8,872 +0.19(+0.34%)
May 31, 2019 53.98 54.46 53.85 54.29 13,503 +0.14(+0.26%)
May 30, 2019 54.16 54.26 54.11 54.15 6,444 -0.14(-0.26%)
May 29, 2019 54.70 54.70 54.22 54.29 5,139 -0.38(-0.70%)
May 28, 2019 55.16 55.17 54.67 54.67 23,926 -0.71(-1.28%)
May 24, 2019 55.49 55.49 55.31 55.38 4,385 +0.32(+0.58%)
May 23, 2019 54.84 55.06 54.81 55.06 18,800 +0.09(+0.16%)
May 22, 2019 55.04 55.15 54.97 54.97 43,605 -0.23(-0.41%)
May 21, 2019 55.21 55.26 55.17 55.20 3,677 +0.43(+0.79%)
May 20, 2019 55.15 55.22 54.73 54.77 77,327 -0.29(-0.52%)
May 17, 2019 55.07 55.12 54.97 55.05 9,233 -0.26(-0.47%)
May 16, 2019 55.11 55.43 55.11 55.31 12,519 +0.41(+0.74%)
May 15, 2019 54.78 55.02 54.78 54.91 8,171 +0.19(+0.35%)
May 14, 2019 54.82 54.83 54.65 54.72 6,591 +0.21(+0.38%)
May 13, 2019 54.45 54.59 54.33 54.51 9,568 -0.24(-0.44%)
May 10, 2019 54.49 54.80 54.32 54.75 9,002 +0.45(+0.83%)
May 09, 2019 54.06 54.33 53.94 54.30 18,217 +0.12(+0.22%)
May 08, 2019 54.50 54.50 54.18 54.18 22,513 -0.23(-0.43%)
May 07, 2019 54.95 54.95 54.25 54.41 12,668 -0.62(-1.12%)
May 06, 2019 54.84 55.03 54.84 55.03 5,545 -0.30(-0.55%)
May 03, 2019 55.04 55.33 55.02 55.33 5,309 +0.50(+0.92%)
May 02, 2019 54.91 55.22 54.79 54.83 15,980 -0.02(-0.03%)
May 01, 2019 55.17 55.28 54.78 54.84 56,527 -0.02(-0.03%)
Apr 30, 2019 54.63 54.92 54.49 54.86 9,323 +0.19(+0.35%)
Apr 29, 2019 54.94 54.97 54.67 54.67 11,247 -0.36(-0.65%)
Apr 26, 2019 54.88 55.09 54.81 55.03 9,925 +0.26(+0.47%)
Apr 25, 2019 54.65 54.79 54.65 54.77 2,164 +0.10(+0.18%)
Apr 24, 2019 54.46 54.80 54.46 54.67 2,486 +0.24(+0.45%)
Apr 23, 2019 54.41 54.53 54.33 54.43 9,718 +0.43(+0.79%)
Apr 22, 2019 54.36 54.36 53.76 54.00 6,350 -0.42(-0.78%)
Apr 18, 2019 54.23 54.52 54.23 54.43 11,310 +0.20(+0.36%)
Apr 17, 2019 54.63 54.63 54.15 54.23 7,163 -0.49(-0.89%)
Apr 16, 2019 55.27 55.27 54.67 54.72 7,526 -0.60(-1.09%)
Apr 15, 2019 55.54 55.54 55.24 55.32 4,794 -0.30(-0.54%)
Apr 12, 2019 55.47 55.62 55.31 55.62 5,309 +0.29(+0.53%)
Apr 11, 2019 55.41 55.41 55.17 55.32 7,977 -0.15(-0.27%)
Apr 10, 2019 55.13 55.47 55.13 55.47 10,101 +0.54(+0.98%)
Apr 09, 2019 55.14 55.14 54.91 54.93 50,298 -0.41(-0.74%)
Apr 08, 2019 55.39 55.39 55.23 55.34 5,680 -0.22(-0.39%)
Apr 05, 2019 55.39 55.56 55.36 55.56 6,578 +0.08(+0.14%)
Apr 04, 2019 55.50 55.50 55.35 55.48 5,879 -0.17(-0.31%)
Apr 03, 2019 55.68 55.79 55.61 55.65 4,804 +0.06(+0.11%)
Apr 02, 2019 55.46 55.59 55.26 55.59 16,344 +0.01(+0.02%)
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.