Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 55.06 55.06 54.88 54.94 5,701 -0.08(-0.15%)
Mar 28, 2019 54.78 55.02 54.74 55.02 4,533 +0.33(+0.60%)
Mar 27, 2019 54.81 54.81 54.42 54.69 13,753 -0.05(-0.10%)
Mar 26, 2019 54.54 54.74 54.54 54.74 10,178 +0.38(+0.70%)
Mar 25, 2019 54.22 54.39 54.05 54.36 4,599 +0.27(+0.49%)
Mar 22, 2019 54.37 54.56 54.09 54.10 8,609 -0.42(-0.77%)
Mar 21, 2019 53.86 54.52 53.85 54.52 8,068 +0.44(+0.81%)
Mar 20, 2019 53.77 54.27 53.67 54.08 18,630 +0.17(+0.32%)
Mar 19, 2019 54.08 54.11 53.91 53.91 20,376 +0.04(+0.08%)
Mar 18, 2019 54.04 54.13 53.79 53.86 15,516 -0.15(-0.29%)
Mar 15, 2019 54.12 54.19 53.95 54.02 54,801 +0.05(+0.09%)
Mar 14, 2019 53.85 53.98 53.84 53.97 32,536 +0.11(+0.20%)
Mar 13, 2019 53.76 53.98 53.76 53.86 14,965 +0.25(+0.46%)
Mar 12, 2019 53.61 53.77 53.60 53.61 12,924 +0.06(+0.11%)
Mar 11, 2019 53.01 53.55 53.01 53.55 7,363 +0.58(+1.10%)
Mar 08, 2019 52.77 52.97 52.77 52.97 17,139 +0.14(+0.26%)
Mar 07, 2019 53.05 53.10 52.75 52.83 8,692 -0.20(-0.38%)
Mar 06, 2019 53.27 53.27 53.03 53.03 8,808 -0.25(-0.46%)
Mar 05, 2019 53.11 53.35 53.10 53.28 14,403 +0.22(+0.41%)
Mar 04, 2019 53.07 53.07 52.74 53.06 19,608 +0.06(+0.11%)
Mar 01, 2019 53.05 53.05 52.65 53.00 6,646 -0.15(-0.28%)
Feb 28, 2019 53.08 53.45 53.05 53.15 10,880 +0.01(+0.02%)
Feb 27, 2019 53.29 53.29 53.01 53.14 5,224 -0.29(-0.55%)
Feb 26, 2019 53.49 53.51 53.38 53.43 6,216 -0.02(-0.04%)
Feb 25, 2019 53.74 53.77 53.41 53.45 30,867 -0.31(-0.58%)
Feb 22, 2019 53.59 53.85 53.54 53.77 34,745 +0.45(+0.84%)
Feb 21, 2019 53.11 53.32 53.08 53.32 21,795 +0.08(+0.15%)
Feb 20, 2019 53.23 53.34 53.14 53.23 9,060 -0.14(-0.25%)
Feb 19, 2019 53.16 53.46 53.16 53.37 8,525 +0.14(+0.25%)
Feb 15, 2019 53.01 53.23 53.00 53.23 6,762 +0.43(+0.81%)
Feb 14, 2019 52.82 52.93 52.66 52.81 18,662 -0.04(-0.08%)
Feb 13, 2019 52.65 52.89 52.65 52.85 22,818 +0.08(+0.15%)
Feb 12, 2019 53.06 53.06 52.69 52.77 30,710 -0.24(-0.46%)
Feb 11, 2019 52.99 53.12 52.94 53.01 35,444 +0.09(+0.16%)
Feb 08, 2019 52.95 53.03 52.80 52.93 10,493 -0.06(-0.11%)
Feb 07, 2019 52.71 52.99 52.69 52.99 8,733 +0.12(+0.23%)
Feb 06, 2019 53.02 53.02 52.81 52.86 8,271 -0.30(-0.57%)
Feb 05, 2019 53.01 53.17 52.80 53.17 15,520 +0.27(+0.52%)
Feb 04, 2019 52.55 52.92 52.39 52.89 10,820 +0.39(+0.74%)
Feb 01, 2019 52.69 52.69 52.19 52.51 7,578 -0.40(-0.76%)
Jan 31, 2019 52.58 52.91 52.58 52.91 10,343 +0.20(+0.38%)
Jan 30, 2019 52.30 52.81 52.30 52.71 10,299 +0.50(+0.96%)
Jan 29, 2019 52.14 52.28 52.10 52.21 21,648 +0.35(+0.68%)
Jan 28, 2019 51.36 51.86 51.36 51.85 21,816 +0.36(+0.70%)
Jan 25, 2019 51.19 51.53 51.19 51.49 27,167 +0.60(+1.19%)
Jan 24, 2019 50.83 50.95 50.71 50.89 49,150 +0.21(+0.42%)
Jan 23, 2019 50.76 50.84 50.54 50.68 7,540 +0.17(+0.34%)
Jan 22, 2019 50.70 50.70 50.34 50.51 9,169 -0.36(-0.71%)
Jan 18, 2019 50.83 50.88 50.67 50.87 50,136 +0.24(+0.47%)
Jan 17, 2019 50.28 50.66 50.28 50.63 30,855 +0.19(+0.38%)
Jan 16, 2019 50.28 50.49 50.28 50.43 11,428 +0.38(+0.76%)
Jan 15, 2019 49.86 50.12 49.86 50.05 12,257 +0.29(+0.57%)
Jan 14, 2019 49.74 49.91 49.69 49.77 34,901 -0.16(-0.31%)
Jan 11, 2019 49.74 49.98 49.72 49.92 105,170 +0.09(+0.19%)
Jan 10, 2019 49.32 49.84 49.32 49.83 26,349 +0.51(+1.04%)
Jan 09, 2019 49.23 49.36 49.16 49.32 8,744 +0.17(+0.35%)
Jan 08, 2019 48.79 49.18 48.71 49.14 10,004 +0.75(+1.55%)
Jan 07, 2019 48.17 48.49 48.17 48.39 1,723 +0.38(+0.80%)
Jan 04, 2019 47.53 48.18 47.53 48.01 5,246 +1.03(+2.20%)
Jan 03, 2019 46.91 47.33 46.91 46.98 4,428 +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.