Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 57.26 57.26 57.07 57.13 5,481 -0.08(-0.15%)
Mar 28, 2019 56.97 57.22 56.93 57.22 4,358 +0.34(+0.60%)
Mar 27, 2019 57.00 57.00 56.60 56.88 13,224 -0.06(-0.10%)
Mar 26, 2019 56.72 56.93 56.72 56.93 9,786 +0.40(+0.70%)
Mar 25, 2019 56.39 56.56 56.21 56.54 4,422 +0.28(+0.49%)
Mar 22, 2019 56.54 56.74 56.26 56.26 8,278 -0.44(-0.77%)
Mar 21, 2019 56.02 56.71 56.01 56.70 7,758 +0.46(+0.81%)
Mar 20, 2019 55.92 56.44 55.82 56.24 17,913 +0.18(+0.32%)
Mar 19, 2019 56.24 56.28 56.06 56.06 19,592 +0.04(+0.08%)
Mar 18, 2019 56.20 56.29 55.94 56.02 14,919 -0.16(-0.29%)
Mar 15, 2019 56.29 56.36 56.11 56.18 52,693 +0.05(+0.09%)
Mar 14, 2019 56.01 56.14 55.99 56.13 31,285 +0.11(+0.20%)
Mar 13, 2019 55.91 56.14 55.91 56.01 14,389 +0.26(+0.46%)
Mar 12, 2019 55.76 55.92 55.75 55.76 12,427 +0.06(+0.11%)
Mar 11, 2019 55.13 55.69 55.13 55.69 7,079 +0.61(+1.10%)
Mar 08, 2019 54.88 55.09 54.88 55.09 16,480 +0.14(+0.26%)
Mar 07, 2019 55.17 55.22 54.86 54.94 8,358 -0.21(-0.38%)
Mar 06, 2019 55.40 55.40 55.15 55.15 8,470 -0.26(-0.46%)
Mar 05, 2019 55.24 55.48 55.22 55.41 13,849 +0.23(+0.41%)
Mar 04, 2019 55.19 55.19 54.85 55.18 18,854 +0.06(+0.11%)
Mar 01, 2019 55.17 55.17 54.76 55.12 6,390 -0.15(-0.28%)
Feb 28, 2019 55.20 55.59 55.17 55.28 10,462 +0.01(+0.02%)
Feb 27, 2019 55.42 55.42 55.13 55.26 5,023 -0.31(-0.55%)
Feb 26, 2019 55.63 55.65 55.52 55.57 5,977 -0.02(-0.04%)
Feb 25, 2019 55.89 55.92 55.54 55.59 29,680 -0.32(-0.58%)
Feb 22, 2019 55.74 56.01 55.68 55.92 33,409 +0.47(+0.84%)
Feb 21, 2019 55.24 55.45 55.20 55.45 20,957 +0.09(+0.15%)
Feb 20, 2019 55.35 55.47 55.27 55.36 8,712 -0.14(-0.25%)
Feb 19, 2019 55.28 55.59 55.28 55.50 8,197 +0.14(+0.25%)
Feb 15, 2019 55.13 55.36 55.12 55.36 6,502 +0.44(+0.81%)
Feb 14, 2019 54.94 55.04 54.77 54.92 17,944 -0.04(-0.08%)
Feb 13, 2019 54.76 55.01 54.76 54.96 21,940 +0.08(+0.15%)
Feb 12, 2019 55.19 55.19 54.80 54.88 29,529 -0.25(-0.46%)
Feb 11, 2019 55.11 55.25 55.06 55.13 34,081 +0.09(+0.16%)
Feb 08, 2019 55.07 55.15 54.91 55.04 10,090 -0.06(-0.11%)
Feb 07, 2019 54.82 55.11 54.80 55.11 8,397 +0.13(+0.23%)
Feb 06, 2019 55.14 55.14 54.93 54.98 7,953 -0.31(-0.57%)
Feb 05, 2019 55.13 55.29 54.91 55.29 14,923 +0.29(+0.52%)
Feb 04, 2019 54.65 55.03 54.49 55.01 10,404 +0.40(+0.74%)
Feb 01, 2019 54.80 54.80 54.28 54.61 7,287 -0.42(-0.76%)
Jan 31, 2019 54.69 55.02 54.69 55.02 9,945 +0.21(+0.38%)
Jan 30, 2019 54.39 54.93 54.39 54.82 9,902 +0.52(+0.96%)
Jan 29, 2019 54.22 54.37 54.19 54.30 20,816 +0.37(+0.68%)
Jan 28, 2019 53.42 53.94 53.42 53.93 20,977 +0.37(+0.70%)
Jan 25, 2019 53.24 53.59 53.24 53.55 26,122 +0.63(+1.19%)
Jan 24, 2019 52.87 52.99 52.74 52.93 47,260 +0.22(+0.42%)
Jan 23, 2019 52.79 52.88 52.56 52.70 7,250 +0.18(+0.34%)
Jan 22, 2019 52.72 52.72 52.35 52.53 8,816 -0.37(-0.71%)
Jan 18, 2019 52.87 52.91 52.70 52.90 48,208 +0.25(+0.47%)
Jan 17, 2019 52.29 52.69 52.29 52.65 29,668 +0.20(+0.38%)
Jan 16, 2019 52.30 52.51 52.29 52.45 10,989 +0.40(+0.76%)
Jan 15, 2019 51.86 52.13 51.86 52.05 11,786 +0.30(+0.57%)
Jan 14, 2019 51.73 51.90 51.68 51.76 33,558 -0.16(-0.31%)
Jan 11, 2019 51.73 51.97 51.71 51.92 101,126 +0.10(+0.19%)
Jan 10, 2019 51.30 51.83 51.29 51.82 25,336 +0.53(+1.04%)
Jan 09, 2019 51.20 51.34 51.13 51.29 8,408 +0.18(+0.35%)
Jan 08, 2019 50.74 51.14 50.66 51.11 9,619 +0.78(+1.55%)
Jan 07, 2019 50.10 50.43 50.09 50.33 1,657 +0.40(+0.80%)
Jan 04, 2019 49.43 50.11 49.43 49.93 5,045 +1.07(+2.20%)
Jan 03, 2019 48.79 49.23 48.79 48.86 4,258 +0.02(+0.05%)
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.