Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.05 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 22,817 +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 52.87 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 10,298 +0.50(+0.96%)
Jan 29, 2019 52.14 52.28 52.10 52.21 21,648 +0.35(+0.68%)
Jan 28, 2019 51.37 51.86 51.37 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 34,900 -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%)
Jan 02, 2019 47.00 47.01 46.76 46.96 12,929 -0.65(-1.37%)
Dec 31, 2018 47.58 47.63 47.15 47.61 76,837 -0.01(-0.02%)
Dec 28, 2018 47.56 47.87 47.28 47.62 73,689 +0.21(+0.45%)
Dec 27, 2018 46.84 47.40 46.36 47.40 156,007 -0.14(-0.29%)
Dec 26, 2018 46.34 47.54 45.99 47.54 87,093 +1.42(+3.07%)
Dec 24, 2018 47.15 47.15 46.11 46.12 28,682 -1.15(-2.43%)
Dec 21, 2018 47.81 48.26 47.20 47.27 58,648 -0.71(-1.48%)
Dec 20, 2018 48.40 48.41 47.68 47.99 15,578 -0.34(-0.70%)
Dec 19, 2018 49.01 49.20 48.14 48.32 30,215 -0.57(-1.17%)
Dec 18, 2018 48.87 49.16 48.71 48.90 22,030 +0.28(+0.57%)
Dec 17, 2018 49.79 49.79 48.46 48.62 17,182 -1.19(-2.39%)
Dec 14, 2018 49.65 49.92 49.61 49.81 7,083 -0.03(-0.07%)
Dec 13, 2018 49.76 50.08 49.76 49.84 40,906 -0.01(-0.01%)
Dec 12, 2018 50.51 50.58 49.85 49.85 7,142 -0.16(-0.32%)
Dec 11, 2018 50.24 50.39 49.94 50.01 13,377 -0.02(-0.04%)
Dec 10, 2018 49.98 50.16 49.49 50.02 12,327 -0.32(-0.63%)
Dec 07, 2018 50.83 50.94 50.34 50.34 12,396 -0.43(-0.85%)
Dec 06, 2018 49.83 50.77 49.52 50.77 19,000 +0.96(+1.92%)
Dec 04, 2018 50.73 50.73 49.81 49.81 12,514 -0.76(-1.51%)
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.