Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

51.69 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 64.35 64.78 64.35 64.78 9,200 +0.47(+0.74%)
Dec 30, 2019 64.31 64.48 64.22 64.31 36,849 -0.00(-0.00%)
Dec 27, 2019 64.27 64.33 64.22 64.31 10,900 +0.32(+0.49%)
Dec 26, 2019 63.88 64.01 63.88 63.99 8,826 +0.25(+0.39%)
Dec 24, 2019 63.60 63.84 63.60 63.75 8,700 +0.22(+0.34%)
Dec 23, 2019 63.90 63.90 63.52 63.53 50,313 -0.33(-0.52%)
Dec 20, 2019 63.70 63.96 63.70 63.86 47,400 -1.31(-2.01%)
Dec 19, 2019 64.99 65.26 64.99 65.17 17,648 +0.19(+0.29%)
Dec 18, 2019 64.57 65.02 64.57 64.98 41,938 +0.36(+0.55%)
Dec 17, 2019 65.14 65.14 64.62 64.62 20,910 -0.59(-0.91%)
Dec 16, 2019 65.07 65.30 64.78 65.22 27,469 +0.43(+0.67%)
Dec 13, 2019 65.08 65.12 64.61 64.79 18,400 +0.15(+0.23%)
Dec 12, 2019 65.46 65.53 64.64 64.64 30,195 -0.95(-1.45%)
Dec 11, 2019 65.95 65.95 65.43 65.59 14,545 -0.50(-0.76%)
Dec 10, 2019 66.31 66.33 66.02 66.09 14,430 -0.23(-0.35%)
Dec 09, 2019 66.35 66.42 66.23 66.32 12,308 -0.04(-0.06%)
Dec 06, 2019 66.42 66.57 66.30 66.36 41,100 +0.29(+0.44%)
Dec 05, 2019 65.97 66.14 65.79 66.07 5,935 +0.11(+0.17%)
Dec 04, 2019 66.13 66.13 65.91 65.95 7,328 +0.21(+0.33%)
Dec 03, 2019 65.38 65.74 65.38 65.74 37,036 +0.19(+0.28%)
Dec 02, 2019 65.75 65.78 65.55 65.55 4,575 -0.73(-1.11%)
Nov 29, 2019 66.59 66.60 66.25 66.29 4,000 -0.34(-0.51%)
Nov 27, 2019 66.27 66.63 66.27 66.63 15,800 +0.33(+0.50%)
Nov 26, 2019 66.11 66.30 66.06 66.30 44,242 +0.60(+0.91%)
Nov 25, 2019 65.82 65.90 65.66 65.70 5,474 +0.41(+0.62%)
Nov 22, 2019 65.16 65.43 65.09 65.29 8,500 -0.15(-0.23%)
Nov 21, 2019 65.71 65.71 65.44 65.44 6,855 -0.73(-1.10%)
Nov 20, 2019 66.26 66.38 65.97 66.17 13,143 -0.17(-0.26%)
Nov 19, 2019 66.27 66.46 66.17 66.34 38,374 +0.28(+0.42%)
Nov 18, 2019 66.14 66.32 66.05 66.06 6,928 +0.40(+0.61%)
Nov 15, 2019 65.53 65.71 65.50 65.66 15,300 +0.41(+0.63%)
Nov 14, 2019 64.98 65.30 64.98 65.25 72,756 +0.31(+0.47%)
Nov 13, 2019 64.52 64.99 64.52 64.94 20,777 +0.30(+0.46%)
Nov 12, 2019 65.03 65.26 64.65 64.65 8,347 -0.49(-0.75%)
Nov 11, 2019 65.02 65.24 65.02 65.14 2,318 -0.04(-0.07%)
Nov 08, 2019 65.17 65.38 65.17 65.18 7,600 -0.32(-0.49%)
Nov 07, 2019 65.86 65.86 65.39 65.50 6,152 -0.42(-0.64%)
Nov 06, 2019 65.88 65.92 65.82 65.92 11,920 +0.19(+0.29%)
Nov 05, 2019 65.72 65.83 65.50 65.73 62,276 -0.76(-1.15%)
Nov 04, 2019 66.68 66.69 66.38 66.49 91,728 -0.26(-0.38%)
Nov 01, 2019 66.84 66.84 66.51 66.75 3,900 +0.09(+0.13%)
Oct 31, 2019 66.75 66.75 66.55 66.66 14,888 +0.01(+0.02%)
Oct 30, 2019 66.20 66.65 66.20 66.65 4,318 +0.37(+0.56%)
Oct 29, 2019 66.01 66.39 66.01 66.28 8,244 +0.10(+0.14%)
Oct 28, 2019 66.27 66.28 66.16 66.18 42,291 -0.05(-0.07%)
Oct 25, 2019 66.32 66.44 66.23 66.23 9,300 -0.45(-0.67%)
Oct 24, 2019 66.69 66.69 66.53 66.68 4,816 -0.08(-0.11%)
Oct 23, 2019 66.62 66.75 66.39 66.75 11,098 +0.11(+0.17%)
Oct 22, 2019 66.84 66.84 66.64 66.64 8,220 -0.11(-0.17%)
Oct 21, 2019 66.63 66.75 66.51 66.75 6,181 +0.33(+0.50%)
Oct 18, 2019 66.09 66.46 66.05 66.42 7,600 +0.25(+0.38%)
Oct 17, 2019 66.15 66.23 66.10 66.17 10,143 +0.21(+0.31%)
Oct 16, 2019 65.63 65.97 65.63 65.97 5,385 +0.16(+0.25%)
Oct 15, 2019 65.71 65.81 65.64 65.80 4,225 +0.34(+0.53%)
Oct 14, 2019 65.47 65.47 65.34 65.46 2,634 -0.16(-0.25%)
Oct 11, 2019 65.75 65.82 65.61 65.62 7,900 +0.37(+0.57%)
Oct 10, 2019 65.02 65.39 65.02 65.25 5,674 -0.06(-0.09%)
Oct 09, 2019 65.47 65.59 65.28 65.31 6,181 +0.14(+0.21%)
Oct 08, 2019 65.13 65.49 64.99 65.17 8,871 -0.40(-0.61%)
Oct 07, 2019 65.51 65.77 65.30 65.57 26,774 +0.07(+0.10%)
Oct 04, 2019 65.35 65.50 65.29 65.50 4,100 +0.32(+0.49%)
Oct 03, 2019 64.71 65.18 64.65 65.18 4,247 +0.57(+0.89%)
Oct 02, 2019 64.63 64.72 64.38 64.61 10,972 -0.15(-0.24%)
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.