Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.72 +0.48 (+0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 55.05 55.39 55.05 55.39 9,879 +0.21(+0.38%)
Jan 30, 2019 54.76 55.30 54.76 55.19 9,836 +0.53(+0.96%)
Jan 29, 2019 54.59 54.74 54.55 54.66 20,677 +0.37(+0.68%)
Jan 28, 2019 53.78 54.30 53.78 54.29 20,837 +0.38(+0.70%)
Jan 25, 2019 53.60 53.95 53.60 53.91 25,948 +0.63(+1.19%)
Jan 24, 2019 53.22 53.35 53.10 53.28 46,945 +0.22(+0.42%)
Jan 23, 2019 53.14 53.23 52.92 53.06 7,202 +0.18(+0.34%)
Jan 22, 2019 53.08 53.08 52.70 52.88 8,757 -0.38(-0.71%)
Jan 18, 2019 53.22 53.27 53.05 53.26 47,887 +0.25(+0.47%)
Jan 17, 2019 52.64 53.04 52.64 53.01 29,470 +0.20(+0.38%)
Jan 16, 2019 52.65 52.86 52.64 52.80 10,916 +0.40(+0.76%)
Jan 15, 2019 52.21 52.48 52.21 52.40 11,707 +0.30(+0.57%)
Jan 14, 2019 52.08 52.25 52.03 52.10 33,335 -0.16(-0.31%)
Jan 11, 2019 52.08 52.32 52.05 52.27 100,451 +0.10(+0.19%)
Jan 10, 2019 51.64 52.18 51.63 52.17 25,167 +0.54(+1.04%)
Jan 09, 2019 51.54 51.68 51.47 51.63 8,352 +0.18(+0.35%)
Jan 08, 2019 51.08 51.49 51.00 51.45 9,555 +0.79(+1.55%)
Jan 07, 2019 50.44 50.77 50.43 50.67 1,645 +0.40(+0.80%)
Jan 04, 2019 49.76 50.45 49.76 50.27 5,011 +1.08(+2.20%)
Jan 03, 2019 49.12 49.56 49.12 49.19 4,229 +0.02(+0.05%)
Jan 02, 2019 49.21 49.22 48.96 49.16 12,349 -0.68(-1.37%)
Dec 31, 2018 49.82 49.86 49.37 49.84 73,389 -0.01(-0.02%)
Dec 28, 2018 49.79 50.11 49.50 49.85 70,383 +0.22(+0.45%)
Dec 27, 2018 49.04 49.63 48.53 49.63 149,008 -0.14(-0.29%)
Dec 26, 2018 48.52 49.77 48.15 49.77 83,185 +1.48(+3.07%)
Dec 24, 2018 49.36 49.36 48.27 48.29 27,395 -1.20(-2.43%)
Dec 21, 2018 50.05 50.53 49.41 49.49 56,016 -0.74(-1.48%)
Dec 20, 2018 50.67 50.68 49.92 50.24 14,879 -0.35(-0.70%)
Dec 19, 2018 51.31 51.52 50.40 50.59 28,859 -0.60(-1.17%)
Dec 18, 2018 51.17 51.47 50.99 51.19 21,042 +0.29(+0.57%)
Dec 17, 2018 52.13 52.13 50.74 50.90 16,411 -1.24(-2.39%)
Dec 14, 2018 51.98 52.26 51.94 52.15 6,765 -0.04(-0.07%)
Dec 13, 2018 52.10 52.43 52.10 52.18 39,071 -0.01(-0.01%)
Dec 12, 2018 52.88 52.95 52.19 52.19 6,822 -0.17(-0.32%)
Dec 11, 2018 52.60 52.76 52.29 52.35 12,776 -0.02(-0.04%)
Dec 10, 2018 52.32 52.52 51.82 52.37 11,774 -0.33(-0.63%)
Dec 07, 2018 53.22 53.33 52.70 52.70 11,839 -0.45(-0.85%)
Dec 06, 2018 52.17 53.16 51.84 53.16 18,147 +1.00(+1.92%)
Dec 04, 2018 53.11 53.11 52.15 52.15 11,952 -0.80(-1.51%)
Dec 03, 2018 53.02 53.02 52.79 52.95 9,993 +0.20(+0.37%)
Nov 30, 2018 52.53 52.76 52.45 52.76 14,658 +0.03(+0.05%)
Nov 29, 2018 52.74 52.92 52.60 52.73 13,438 -0.06(-0.12%)
Nov 28, 2018 52.47 52.90 52.39 52.79 11,927 +0.43(+0.81%)
Nov 27, 2018 52.19 52.42 52.07 52.37 4,136 +0.05(+0.10%)
Nov 26, 2018 52.41 52.52 52.29 52.31 5,747 +0.17(+0.32%)
Nov 23, 2018 52.03 52.15 51.95 52.15 1,578 +0.11(+0.21%)
Nov 21, 2018 52.03 52.03 52.03 0 +0.36(+0.70%)
Nov 20, 2018 51.87 52.03 51.66 51.68 10,148 -0.53(-1.02%)
Nov 19, 2018 52.41 52.56 52.13 52.21 8,444 -0.28(-0.54%)
Nov 16, 2018 51.97 52.50 51.97 52.49 22,890 +0.29(+0.56%)
Nov 15, 2018 51.92 52.23 51.79 52.20 16,373 -0.34(-0.64%)
Nov 14, 2018 52.69 52.73 52.19 52.54 7,764 +0.23(+0.44%)
Nov 13, 2018 52.40 52.51 52.21 52.31 6,718 +0.15(+0.29%)
Nov 12, 2018 52.42 52.61 52.15 52.15 5,839 -0.36(-0.69%)
Nov 09, 2018 52.56 52.56 52.29 52.52 27,739 -0.20(-0.39%)
Nov 08, 2018 52.93 52.99 52.70 52.72 6,709 -0.27(-0.52%)
Nov 07, 2018 52.73 53.00 52.57 53.00 10,403 +0.90(+1.73%)
Nov 06, 2018 52.08 52.20 52.06 52.10 8,817 +0.03(+0.06%)
Nov 05, 2018 51.93 52.11 51.93 52.07 6,165 +0.59(+1.14%)
Nov 02, 2018 51.75 51.75 51.29 51.48 1,916 -0.37(-0.71%)
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.