Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.93 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.83 65.83 65.32 65.42 11,000 -0.53(-0.80%)
Jan 30, 2020 65.83 66.06 65.79 65.95 11,043 -0.10(-0.16%)
Jan 29, 2020 66.12 66.24 66.05 66.05 13,586 +0.03(+0.05%)
Jan 28, 2020 65.79 66.12 65.78 66.02 9,075 +0.23(+0.35%)
Jan 27, 2020 65.82 65.98 65.68 65.79 26,393 -0.57(-0.86%)
Jan 24, 2020 66.56 66.62 66.22 66.36 33,500 -0.01(-0.02%)
Jan 23, 2020 66.14 66.47 66.08 66.37 21,414 +0.20(+0.30%)
Jan 22, 2020 66.58 66.69 66.09 66.17 64,167 -0.19(-0.29%)
Jan 21, 2020 65.90 66.36 65.90 66.36 21,820 +0.17(+0.26%)
Jan 17, 2020 66.14 66.32 66.14 66.19 7,200 +0.22(+0.33%)
Jan 16, 2020 65.64 66.03 65.64 65.97 13,817 +0.62(+0.95%)
Jan 15, 2020 65.02 65.52 65.02 65.35 13,186 +0.36(+0.55%)
Jan 14, 2020 65.10 65.10 64.80 64.99 11,476 -0.17(-0.26%)
Jan 13, 2020 64.63 65.16 64.63 65.16 16,580 +0.74(+1.14%)
Jan 10, 2020 64.16 64.45 64.16 64.42 12,700 +0.35(+0.54%)
Jan 09, 2020 64.07 64.16 64.03 64.08 16,275 +0.02(+0.03%)
Jan 08, 2020 63.95 64.14 63.84 64.06 12,326 -0.01(-0.01%)
Jan 07, 2020 64.33 64.33 63.95 64.06 9,830 -0.41(-0.64%)
Jan 06, 2020 64.25 64.65 64.25 64.48 6,232 -0.00(-0.00%)
Jan 03, 2020 63.86 64.60 63.86 64.48 47,700 +0.31(+0.48%)
Jan 02, 2020 64.95 64.95 64.03 64.17 21,691 -0.61(-0.94%)
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%)
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.