Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

50.09 +0.67 (+1.35%)
Official Closing Price Updated: 8:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 56.66 57.23 56.66 57.22 5,905 +0.72(+1.27%)
Oct 28, 2016 56.65 56.74 56.37 56.50 7,395 -0.07(-0.12%)
Oct 27, 2016 57.24 57.24 56.53 56.57 4,936 -0.86(-1.50%)
Oct 26, 2016 57.51 57.56 57.33 57.43 5,364 -0.59(-1.01%)
Oct 25, 2016 57.95 58.10 57.95 58.02 4,093 -0.09(-0.16%)
Oct 24, 2016 58.37 58.37 58.00 58.11 5,542 +0.12(+0.21%)
Oct 21, 2016 57.88 57.99 57.87 57.99 5,298 -0.28(-0.48%)
Oct 20, 2016 58.02 58.29 58.02 58.27 18,466 -0.04(-0.07%)
Oct 19, 2016 58.10 58.31 58.10 58.31 2,030 +0.22(+0.39%)
Oct 18, 2016 58.18 58.23 58.00 58.09 10,070 +0.53(+0.91%)
Oct 17, 2016 57.62 57.83 57.56 57.56 11,477 -0.07(-0.12%)
Oct 14, 2016 57.84 57.98 57.63 57.63 24,248 -0.07(-0.12%)
Oct 13, 2016 57.31 57.82 57.29 57.70 40,097 +0.36(+0.63%)
Oct 12, 2016 57.16 57.37 57.13 57.34 2,754 +0.38(+0.67%)
Oct 11, 2016 57.21 57.23 56.81 56.96 28,502 -0.81(-1.40%)
Oct 10, 2016 57.50 57.77 57.50 57.77 9,289 +0.26(+0.45%)
Oct 07, 2016 58.02 58.02 57.26 57.51 20,040 -0.35(-0.60%)
Oct 06, 2016 57.50 58.01 57.50 57.86 5,908 -0.21(-0.36%)
Oct 05, 2016 58.91 58.91 58.06 58.07 25,598 -0.86(-1.46%)
Oct 04, 2016 59.56 59.56 58.82 58.93 8,753 -0.86(-1.44%)
Oct 03, 2016 60.04 60.04 59.57 59.79 43,978 -0.62(-1.03%)
Sep 30, 2016 60.47 60.74 60.37 60.41 6,365 +0.10(+0.17%)
Sep 29, 2016 60.69 60.82 60.31 60.31 5,254 -0.83(-1.36%)
Sep 28, 2016 60.79 61.14 60.79 61.14 3,898 +0.37(+0.61%)
Sep 27, 2016 60.98 61.07 60.77 60.77 3,368 -0.12(-0.20%)
Sep 26, 2016 60.73 60.97 60.73 60.89 8,694 +0.05(+0.08%)
Sep 23, 2016 60.73 60.97 60.73 60.84 6,651 -0.02(-0.03%)
Sep 22, 2016 60.49 60.87 60.49 60.86 8,366 +0.88(+1.47%)
Sep 21, 2016 59.45 60.08 58.97 59.98 3,338 +0.58(+0.98%)
Sep 20, 2016 59.58 59.58 59.37 59.40 21,327 +0.22(+0.37%)
Sep 19, 2016 59.21 59.29 59.14 59.18 5,067 +0.03(+0.05%)
Sep 16, 2016 59.02 59.25 58.99 59.15 7,079 -0.15(-0.25%)
Sep 15, 2016 59.04 59.42 59.04 59.30 11,158 +0.29(+0.49%)
Sep 14, 2016 58.83 59.23 58.83 59.01 4,670 +0.10(+0.17%)
Sep 13, 2016 59.55 59.55 58.89 58.91 5,916 -1.27(-2.11%)
Sep 12, 2016 59.48 60.35 59.35 60.18 14,231 +0.51(+0.85%)
Sep 09, 2016 60.73 60.73 59.67 59.67 3,594 -1.92(-3.12%)
Sep 08, 2016 61.80 61.80 61.59 61.59 7,669 -0.40(-0.65%)
Sep 07, 2016 61.75 61.99 61.75 61.99 4,743 +0.15(+0.24%)
Sep 06, 2016 61.46 61.84 61.46 61.84 10,652 +0.53(+0.86%)
Sep 02, 2016 61.51 61.31 61.31 61.31 5,600 +0.32(+0.52%)
Sep 01, 2016 61.03 61.05 60.84 60.99 6,064 -0.04(-0.07%)
Aug 31, 2016 60.80 61.03 60.75 61.03 4,626 +0.14(+0.23%)
Aug 30, 2016 60.75 60.90 60.75 60.89 3,837 -0.32(-0.53%)
Aug 29, 2016 60.99 61.22 60.99 61.21 4,233 +0.25(+0.41%)
Aug 26, 2016 61.64 61.86 60.82 60.96 5,507 -0.55(-0.89%)
Aug 25, 2016 61.63 61.75 61.51 61.51 4,287 +0.23(+0.38%)
Aug 24, 2016 61.63 61.64 61.28 61.28 4,248 -0.30(-0.49%)
Aug 23, 2016 61.81 61.89 61.58 61.58 8,076 +0.20(+0.33%)
Aug 22, 2016 61.20 61.45 61.19 61.38 15,645 +0.11(+0.18%)
Aug 19, 2016 61.33 61.33 61.08 61.27 3,766 -0.35(-0.57%)
Aug 18, 2016 61.51 61.66 61.50 61.62 3,376 +0.10(+0.16%)
Aug 17, 2016 61.37 61.52 61.15 61.52 1,897 -0.08(-0.13%)
Aug 16, 2016 61.92 61.92 61.58 61.60 23,473 -0.49(-0.79%)
Aug 15, 2016 62.23 62.23 62.09 62.09 1,256 +0.12(+0.19%)
Aug 12, 2016 62.07 62.25 61.89 61.97 5,209 +0.13(+0.21%)
Aug 11, 2016 61.87 61.97 61.79 61.84 3,536 -0.37(-0.59%)
Aug 10, 2016 62.36 62.39 62.13 62.21 6,687 +0.11(+0.18%)
Aug 09, 2016 61.93 62.13 61.93 62.10 2,841 +0.15(+0.24%)
Aug 08, 2016 61.97 62.00 61.95 61.95 2,354 -0.06(-0.10%)
Aug 05, 2016 62.04 62.08 61.99 62.01 4,014 +0.08(+0.13%)
Aug 04, 2016 61.90 61.99 61.81 61.93 6,560 -0.00(-0.00%)
Aug 03, 2016 62.16 62.16 61.84 61.93 7,457 -0.45(-0.72%)
Aug 02, 2016 62.79 62.85 62.32 62.38 11,212 -0.45(-0.71%)
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.