Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.70 +0.25 (+0.44%)
Streaming Delayed Price Updated: 3:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 59.42 59.42 58.96 59.05 12,186 -0.48(-0.80%)
Jan 30, 2020 59.42 59.63 59.38 59.53 12,234 -0.09(-0.16%)
Jan 29, 2020 59.68 59.79 59.62 59.62 15,051 +0.03(+0.05%)
Jan 28, 2020 59.38 59.68 59.37 59.59 10,053 +0.21(+0.35%)
Jan 27, 2020 59.41 59.56 59.29 59.38 29,239 -0.51(-0.86%)
Jan 24, 2020 60.08 60.13 59.77 59.90 37,113 -0.01(-0.02%)
Jan 23, 2020 59.70 60.00 59.64 59.91 23,723 +0.18(+0.30%)
Jan 22, 2020 60.10 60.20 59.66 59.73 71,087 -0.17(-0.29%)
Jan 21, 2020 59.48 59.90 59.48 59.90 24,173 +0.15(+0.26%)
Jan 17, 2020 59.70 59.86 59.70 59.75 7,976 +0.20(+0.33%)
Jan 16, 2020 59.25 59.60 59.25 59.55 15,307 +0.56(+0.95%)
Jan 15, 2020 58.69 59.14 58.69 58.99 14,608 +0.32(+0.55%)
Jan 14, 2020 58.76 58.76 58.49 58.66 12,713 -0.15(-0.26%)
Jan 13, 2020 58.34 58.81 58.34 58.81 18,368 +0.66(+1.14%)
Jan 10, 2020 57.91 58.18 57.91 58.15 14,069 +0.31(+0.54%)
Jan 09, 2020 57.83 57.91 57.79 57.84 18,030 +0.02(+0.03%)
Jan 08, 2020 57.72 57.90 57.63 57.82 13,655 -0.01(-0.01%)
Jan 07, 2020 58.07 58.07 57.72 57.83 10,890 -0.37(-0.64%)
Jan 06, 2020 57.99 58.36 57.99 58.20 6,904 -0.00(-0.00%)
Jan 03, 2020 57.64 58.31 57.64 58.20 52,844 +0.28(+0.48%)
Jan 02, 2020 58.63 58.63 57.80 57.92 24,030 -0.55(-0.94%)
Dec 31, 2019 58.09 58.47 58.09 58.47 10,192 +0.43(+0.74%)
Dec 30, 2019 58.05 58.20 57.97 58.05 40,823 -0.00(-0.00%)
Dec 27, 2019 58.01 58.07 57.97 58.05 12,075 +0.28(+0.49%)
Dec 26, 2019 57.66 57.78 57.66 57.76 9,777 +0.22(+0.39%)
Dec 24, 2019 57.41 57.63 57.41 57.54 9,638 +0.19(+0.34%)
Dec 23, 2019 57.68 57.68 57.33 57.35 55,739 -0.30(-0.51%)
Dec 20, 2019 57.50 57.73 57.50 57.64 52,512 +0.33(+0.58%)
Dec 19, 2019 57.15 57.39 57.15 57.31 20,067 +0.17(+0.29%)
Dec 18, 2019 56.78 57.18 56.78 57.15 47,687 +0.31(+0.55%)
Dec 17, 2019 57.29 57.29 56.83 56.83 23,776 -0.52(-0.91%)
Dec 16, 2019 57.22 57.43 56.97 57.35 31,234 +0.38(+0.67%)
Dec 13, 2019 57.23 57.27 56.82 56.98 20,922 +0.13(+0.23%)
Dec 12, 2019 57.57 57.63 56.85 56.85 34,334 -0.84(-1.45%)
Dec 11, 2019 58.00 58.00 57.54 57.68 16,539 -0.44(-0.76%)
Dec 10, 2019 58.31 58.34 58.06 58.12 16,408 -0.20(-0.35%)
Dec 09, 2019 58.35 58.41 58.24 58.32 13,995 -0.04(-0.06%)
Dec 06, 2019 58.42 58.55 58.31 58.36 46,734 +0.26(+0.44%)
Dec 05, 2019 58.02 58.17 57.86 58.10 6,748 +0.10(+0.17%)
Dec 04, 2019 58.16 58.16 57.96 58.00 8,332 +0.19(+0.33%)
Dec 03, 2019 57.50 57.81 57.50 57.81 42,113 +0.16(+0.28%)
Dec 02, 2019 57.82 57.85 57.65 57.65 5,202 -0.64(-1.11%)
Nov 29, 2019 58.56 58.57 58.26 58.29 4,548 -0.30(-0.51%)
Nov 27, 2019 58.28 58.59 58.28 58.59 17,966 +0.29(+0.50%)
Nov 26, 2019 58.14 58.30 58.10 58.30 50,307 +0.53(+0.91%)
Nov 25, 2019 57.88 57.95 57.74 57.78 6,224 +0.36(+0.62%)
Nov 22, 2019 57.30 57.54 57.24 57.42 9,665 -0.13(-0.23%)
Nov 21, 2019 57.79 57.79 57.55 57.55 7,794 -0.64(-1.10%)
Nov 20, 2019 58.27 58.38 58.02 58.19 14,944 -0.15(-0.26%)
Nov 19, 2019 58.28 58.45 58.19 58.34 43,635 +0.25(+0.42%)
Nov 18, 2019 58.17 58.32 58.09 58.09 7,877 +0.35(+0.61%)
Nov 15, 2019 57.63 57.79 57.60 57.74 17,397 +0.36(+0.63%)
Nov 14, 2019 57.15 57.43 57.15 57.38 82,730 +0.27(+0.47%)
Nov 13, 2019 56.74 57.16 56.74 57.11 23,625 +0.26(+0.46%)
Nov 12, 2019 57.19 57.39 56.85 56.85 9,491 -0.43(-0.75%)
Nov 11, 2019 57.18 57.37 57.18 57.28 2,635 -0.04(-0.07%)
Nov 08, 2019 57.31 57.50 57.31 57.32 8,641 -0.28(-0.49%)
Nov 07, 2019 57.92 57.92 57.51 57.60 6,995 -0.37(-0.64%)
Nov 06, 2019 57.94 57.97 57.88 57.97 13,554 +0.17(+0.29%)
Nov 05, 2019 57.79 57.89 57.61 57.80 70,814 -0.67(-1.15%)
Nov 04, 2019 58.64 58.65 58.38 58.48 104,303 -0.22(-0.38%)
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.