Quantcast

FlexShares Global Quality Real Estate Index Fund Historical Stock Prices

(ETF)
GQRE 
$63.737
*  
0.197
0.31%
Get GQRE Alerts
*Delayed - data as of May 20, 2019 11:04 ET  -  Find a broker to begin trading GQRE now


Community Rating:
View:    GQRE Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 17-FEB-2019 TO 17-MAY-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
11:04 63.65 63.737 63.65 63.737 511
05/17/2019 63.56 63.6224 63.4397 63.54 8,074
05/16/2019 63.61 63.97 63.61 63.8382 10,847
05/15/2019 63.22 63.5 63.22 63.37 7,080
05/14/2019 63.27 63.2819 63.08 63.15 5,711
05/13/2019 62.84 63.01 62.7 62.91 8,290
05/10/2019 62.89 63.25 62.69 63.19 7,852
05/09/2019 62.39 62.706 62.26 62.67 15,784
05/08/2019 62.9 62.9 62.53 62.53 19,506
05/07/2019 63.42 63.42 62.61 62.7973 10,976
05/06/2019 63.29 63.51 63.29 63.51 4,805
05/03/2019 63.53 63.86 63.5 63.86 4,643
05/02/2019 63.38 63.73 63.24 63.28 13,846
05/01/2019 63.68 63.8 63.22 63.3 48,977
04/30/2019 63.05 63.385 62.89 63.32 8,078
04/29/2019 63.41 63.44 63.1 63.1 9,745
04/26/2019 63.34 63.58 63.26 63.51 8,671
04/25/2019 63.08 63.235 63.07 63.211 1,875
04/24/2019 62.85 63.25 62.85 63.1 2,154
04/23/2019 62.7942 62.9314 62.71 62.82 8,420
04/22/2019 62.74 62.74 62.05 62.3294 5,502
04/18/2019 62.59 62.92 62.59 62.8182 9,883
04/17/2019 63.05 63.05 62.5 62.59 6,207
04/16/2019 63.7899 63.7899 63.1 63.15 6,521
04/15/2019 64.1 64.1 63.76 63.8444 4,154
04/12/2019 64.02 64.19 63.84 64.19 4,667
04/11/2019 63.95 63.95 63.68 63.85 6,912
04/10/2019 63.63 64.02 63.63 64.02 8,752
04/09/2019 63.645 63.645 63.37 63.4 43,580
04/08/2019 63.93 63.93 63.74 63.87 4,922
04/05/2019 63.93 64.12 63.895 64.12 5,749
04/04/2019 64.055 64.055 63.88 64.032 5,094
04/03/2019 64.26 64.3905 64.18 64.23 4,163
04/02/2019 64.01 64.16 63.78 64.16 14,161
04/01/2019 63.96 64.1456 63.73 64.1456 8,963
03/29/2019 64.06 64.06 63.85 63.9202 4,961
03/28/2019 63.74 64.0138 63.695 64.0138 3,896
03/27/2019 63.77 63.77 63.32 63.63 11,821
03/26/2019 63.46 63.6933 63.46 63.6933 8,748
03/25/2019 63.09 63.28 62.89 63.25 3,953
03/22/2019 63.26 63.48 62.9398 62.9414 7,403
03/21/2019 62.67 63.44 62.66 63.4297 6,935
03/20/2019 62.56 63.1465 62.45 62.92 16,012
03/19/2019 62.92 62.96 62.72 62.72 17,513
03/18/2019 62.88 62.98 62.58 62.67 13,336
03/15/2019 62.97 63.05 62.77 62.85 47,133
03/14/2019 62.7901 62.9436 62.7747 62.9256 27,905
03/13/2019 62.68 62.9398 62.68 62.8 12,835
03/12/2019 62.51 62.69 62.5 62.51 11,085
03/11/2019 61.81 62.44 61.81 62.44 6,315
03/08/2019 61.53 61.76 61.53 61.76 14,782
03/07/2019 61.8477 61.91 61.5 61.6 7,455
03/06/2019 62.11 62.11 61.8334 61.8334 7,555
03/05/2019 61.93 62.2 61.91 62.12 12,353
03/04/2019 61.88 61.88 61.49 61.866 16,817
03/01/2019 61.855 61.855 61.39 61.8 5,777
02/28/2019 61.89 62.32 61.85 61.9724 9,332
02/27/2019 62.13 62.13 61.81 61.957 4,481
02/26/2019 62.37 62.39 62.24 62.3 5,332
02/25/2019 62.66 62.69 62.27 62.3268 26,474
02/22/2019 62.49 62.79 62.43 62.69 29,864
02/21/2019 61.93 62.1655 61.89 62.1655 18,693
02/20/2019 62.06 62.19 61.96 62.07 7,771
02/19/2019 61.98 62.3287 61.98 62.2282 7,312
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?



Smart Portfolio