Flexshares Global Quality Real Estate ETF (NY: GQRE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	56.40	56.40	56.29	56.32	9,730	+0.09(+0.15%)
Aug 29, 2019	56.29	56.36	56.21	56.24	5,658	+0.20(+0.35%)
Aug 28, 2019	55.83	56.08	55.83	56.04	11,825	+0.15(+0.27%)
Aug 27, 2019	56.12	56.22	55.89	55.89	13,396	-0.04(-0.08%)
Aug 26, 2019	55.84	55.99	55.62	55.93	9,081	+0.49(+0.88%)
Aug 23, 2019	56.22	56.22	55.44	55.44	13,966	-0.84(-1.49%)
Aug 22, 2019	56.05	56.29	55.88	56.29	18,724	+0.17(+0.31%)
Aug 21, 2019	56.18	56.23	56.07	56.11	6,266	+0.22(+0.39%)
Aug 20, 2019	56.07	56.27	55.89	55.89	11,113	-0.30(-0.53%)
Aug 19, 2019	56.00	56.20	56.00	56.19	6,086	+0.47(+0.84%)
Aug 16, 2019	55.30	55.81	55.30	55.72	13,393	+0.75(+1.37%)
Aug 15, 2019	54.76	55.10	54.75	54.97	17,392	+0.52(+0.95%)
Aug 14, 2019	54.88	54.90	54.46	54.46	16,644	-0.66(-1.20%)
Aug 13, 2019	55.09	55.31	55.07	55.12	29,217	-0.10(-0.19%)
Aug 12, 2019	55.31	55.38	55.09	55.23	34,119	-0.35(-0.63%)
Aug 09, 2019	55.59	55.59	55.28	55.57	69,716	-0.11(-0.19%)
Aug 08, 2019	55.17	55.68	55.00	55.68	7,999	+0.77(+1.40%)
Aug 07, 2019	54.54	55.23	54.41	54.91	57,233	+0.26(+0.48%)
Aug 06, 2019	54.47	54.74	54.47	54.65	15,129	+0.41(+0.76%)
Aug 05, 2019	54.97	54.97	54.24	54.24	6,507	-1.26(-2.27%)
Aug 02, 2019	55.45	55.56	55.43	55.50	7,898	+0.17(+0.30%)
Aug 01, 2019	55.58	55.85	55.33	55.33	6,951	-0.31(-0.55%)
Jul 31, 2019	56.02	56.06	55.62	55.64	4,461	-0.38(-0.67%)
Jul 30, 2019	55.91	56.24	55.90	56.01	3,578	-0.08(-0.14%)
Jul 29, 2019	55.99	56.31	55.99	56.09	18,913	+0.00(+0.00%)
Jul 26, 2019	55.95	56.10	55.91	56.09	6,868	+0.18(+0.33%)
Jul 25, 2019	56.07	56.07	55.90	55.91	23,236	-0.31(-0.54%)
Jul 24, 2019	56.22	56.23	56.06	56.21	7,847	+0.01(+0.02%)
Jul 23, 2019	55.83	56.21	55.74	56.20	9,491	+0.47(+0.84%)
Jul 22, 2019	55.69	55.87	55.69	55.73	10,795	-0.17(-0.31%)
Jul 19, 2019	56.58	56.58	55.91	55.91	9,501	-0.72(-1.27%)
Jul 18, 2019	56.28	56.67	56.26	56.63	10,064	+0.25(+0.44%)
Jul 17, 2019	56.67	56.67	56.23	56.38	8,926	-0.06(-0.11%)
Jul 16, 2019	56.53	56.55	56.44	56.44	7,531	-0.17(-0.29%)
Jul 15, 2019	56.63	56.76	56.59	56.60	9,364	-0.05(-0.09%)
Jul 12, 2019	56.72	56.75	56.60	56.66	18,087	+0.00(+0.00%)
Jul 11, 2019	57.16	57.16	56.52	56.66	6,973	-0.42(-0.73%)
Jul 10, 2019	56.95	57.11	56.90	57.08	3,451	+0.18(+0.32%)
Jul 09, 2019	56.57	56.90	56.57	56.90	16,692	+0.07(+0.13%)
Jul 08, 2019	56.68	56.83	56.68	56.82	4,362	+0.04(+0.08%)
Jul 05, 2019	56.64	56.78	56.23	56.78	4,121	+0.07(+0.12%)
Jul 03, 2019	56.49	56.82	56.49	56.71	16,141	+0.66(+1.17%)
Jul 02, 2019	55.58	56.12	55.58	56.06	11,163	+0.59(+1.06%)
Jul 01, 2019	55.76	55.78	55.18	55.47	7,660	+0.04(+0.06%)
Jun 28, 2019	55.16	55.58	55.16	55.43	13,622	+0.26(+0.47%)
Jun 27, 2019	54.87	55.22	54.87	55.17	9,319	+0.22(+0.40%)
Jun 26, 2019	55.03	55.28	54.93	54.96	3,547	-0.66(-1.19%)
Jun 25, 2019	56.18	56.33	55.62	55.62	16,982	-0.41(-0.73%)
Jun 24, 2019	56.24	56.24	55.97	56.03	30,086	-0.12(-0.22%)
Jun 21, 2019	56.12	56.26	56.05	56.15	23,811	-0.49(-0.86%)
Jun 20, 2019	56.71	56.73	56.62	56.64	16,607	+0.35(+0.62%)
Jun 19, 2019	56.07	56.45	55.89	56.29	26,152	+0.16(+0.29%)
Jun 18, 2019	56.33	56.51	56.03	56.13	21,957	+0.16(+0.29%)
Jun 17, 2019	55.81	55.96	55.81	55.96	21,817	+0.30(+0.54%)
Jun 14, 2019	55.83	55.83	55.59	55.66	8,079	-0.05(-0.10%)
Jun 13, 2019	55.66	55.75	55.61	55.72	7,075	+0.31(+0.56%)
Jun 12, 2019	55.46	55.58	55.40	55.41	11,103	-0.25(-0.45%)
Jun 11, 2019	55.74	55.74	55.41	55.66	31,243	+0.14(+0.25%)
Jun 10, 2019	55.51	55.66	55.48	55.52	37,806	-0.01(-0.02%)
Jun 07, 2019	55.67	55.82	55.53	55.53	7,155	+0.18(+0.33%)
Jun 06, 2019	55.25	55.42	55.10	55.35	8,290	+0.19(+0.35%)
Jun 05, 2019	54.65	55.16	54.62	55.16	14,996	+0.69(+1.26%)
Jun 04, 2019	54.57	54.57	54.12	54.47	10,903	-0.00(-0.01%)