Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.61 43.17 42.58 43.17 13,426 +0.99(+2.34%)
Jan 28, 2016 42.56 42.60 42.18 42.18 26,871 +0.02(+0.06%)
Jan 27, 2016 42.46 42.67 42.04 42.16 17,900 -0.43(-1.02%)
Jan 26, 2016 42.00 42.59 42.00 42.59 81,189 +0.79(+1.89%)
Jan 25, 2016 41.89 42.18 41.80 41.80 27,557 -0.27(-0.64%)
Jan 22, 2016 41.79 42.07 41.66 42.07 13,554 +0.84(+2.03%)
Jan 21, 2016 40.94 41.53 40.94 41.24 53,437 +0.05(+0.12%)
Jan 20, 2016 40.72 41.56 40.37 41.19 198,768 -1.03(-2.43%)
Jan 19, 2016 42.21 42.26 41.99 42.21 92,624 +0.16(+0.39%)
Jan 15, 2016 41.46 42.05 42.05 42.05 23,554 -0.80(-1.86%)
Jan 14, 2016 42.45 42.96 42.45 42.85 19,160 +0.34(+0.80%)
Jan 13, 2016 43.23 43.40 42.50 42.51 18,569 -0.52(-1.21%)
Jan 12, 2016 43.30 43.30 43.00 43.03 13,737 -0.08(-0.18%)
Jan 11, 2016 43.26 43.28 42.96 43.11 14,693 +0.11(+0.26%)
Jan 08, 2016 43.56 43.59 43.00 43.00 10,880 -0.73(-1.66%)
Jan 07, 2016 43.83 44.00 43.66 43.72 36,578 -0.51(-1.16%)
Jan 06, 2016 44.23 44.37 44.12 44.24 12,647 -0.36(-0.81%)
Jan 05, 2016 44.21 44.67 44.18 44.60 20,930 +0.49(+1.11%)
Jan 04, 2016 44.04 44.34 43.83 44.11 32,656 -0.78(-1.73%)
Dec 31, 2015 45.01 44.89 44.89 44.89 30,646 -0.30(-0.66%)
Dec 30, 2015 45.23 45.31 45.18 45.18 45,401 -0.17(-0.37%)
Dec 29, 2015 45.22 45.35 45.22 45.35 25,209 +0.56(+1.25%)
Dec 28, 2015 44.45 44.82 44.45 44.79 11,562 -0.03(-0.06%)
Dec 24, 2015 44.69 44.82 44.82 44.82 2,279 +0.04(+0.08%)
Dec 23, 2015 44.57 44.80 44.57 44.78 36,193 +0.31(+0.69%)
Dec 22, 2015 44.40 44.55 44.35 44.47 22,681 +0.40(+0.91%)
Dec 21, 2015 44.42 44.42 44.07 44.07 28,611 -0.15(-0.34%)
Dec 18, 2015 44.21 44.26 44.11 44.22 7,799 -0.11(-0.26%)
Dec 17, 2015 44.50 44.50 44.21 44.34 14,603 -0.43(-0.96%)
Dec 16, 2015 44.23 44.84 44.21 44.76 22,898 +0.80(+1.82%)
Dec 15, 2015 43.94 44.08 43.89 43.96 152,417 +0.30(+0.68%)
Dec 14, 2015 43.44 43.78 43.21 43.67 26,118 +0.27(+0.63%)
Dec 11, 2015 43.33 43.80 43.28 43.39 50,313 -0.41(-0.94%)
Dec 10, 2015 44.01 44.09 43.68 43.80 36,457 -0.16(-0.37%)
Dec 09, 2015 44.03 44.32 43.83 43.96 29,012 -0.26(-0.58%)
Dec 08, 2015 43.93 44.29 43.93 44.22 19,743 -0.13(-0.30%)
Dec 07, 2015 44.54 44.54 44.27 44.36 25,302 -0.34(-0.77%)
Dec 04, 2015 44.16 44.70 44.14 44.70 64,825 +0.70(+1.58%)
Dec 03, 2015 44.42 44.42 43.94 44.00 32,551 -0.46(-1.04%)
Dec 02, 2015 44.93 44.97 44.47 44.47 11,607 -0.67(-1.47%)
Dec 01, 2015 44.93 45.13 44.87 45.13 11,719 +0.57(+1.28%)
Nov 30, 2015 44.68 44.79 44.50 44.56 39,945 -0.05(-0.12%)
Nov 27, 2015 44.43 44.68 44.43 44.61 21,057 +0.02(+0.05%)
Nov 25, 2015 44.44 44.59 44.59 44.59 32,324 +0.13(+0.30%)
Nov 24, 2015 44.30 44.47 44.14 44.46 20,282 -0.08(-0.18%)
Nov 23, 2015 44.67 44.67 44.47 44.54 7,080 -0.13(-0.30%)
Nov 20, 2015 44.61 44.70 44.61 44.67 14,570 +0.34(+0.78%)
Nov 19, 2015 44.29 44.44 44.29 44.33 22,025 +0.18(+0.41%)
Nov 18, 2015 43.85 44.14 43.73 44.14 19,183 +0.24(+0.55%)
Nov 17, 2015 43.79 44.07 43.79 43.90 9,485 +0.21(+0.47%)
Nov 16, 2015 43.34 43.70 43.34 43.70 30,550 +0.52(+1.21%)
Nov 13, 2015 43.48 43.48 43.18 43.18 11,717 -0.41(-0.94%)
Nov 12, 2015 43.64 43.89 43.59 43.59 14,144 -0.23(-0.54%)
Nov 11, 2015 43.76 43.86 43.66 43.82 5,861 +0.34(+0.79%)
Nov 10, 2015 43.29 43.52 43.29 43.48 16,625 +0.00(+0.00%)
Nov 09, 2015 43.71 43.71 43.26 43.48 13,026 -0.73(-1.66%)
Nov 06, 2015 44.78 44.78 44.03 44.21 11,399 -0.74(-1.65%)
Nov 05, 2015 44.93 45.00 44.93 44.95 6,517 +0.08(+0.18%)
Nov 04, 2015 45.04 45.04 44.83 44.87 14,148 -0.41(-0.90%)
Nov 03, 2015 45.08 45.43 45.08 45.28 33,416 -0.31(-0.69%)
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.