Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.12 +0.59 (+1.11%)
Streaming Delayed Price Updated: 3:14 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 46.41 46.52 46.22 46.28 38,461 -0.05(-0.12%)
Nov 27, 2015 46.15 46.40 46.15 46.33 20,275 +0.02(+0.05%)
Nov 25, 2015 46.16 46.31 46.31 46.31 31,123 +0.14(+0.30%)
Nov 24, 2015 46.01 46.19 45.85 46.17 19,529 -0.08(-0.18%)
Nov 23, 2015 46.39 46.39 46.19 46.25 6,817 -0.14(-0.30%)
Nov 20, 2015 46.33 46.42 46.33 46.39 14,028 +0.36(+0.78%)
Nov 19, 2015 45.99 46.16 45.99 46.03 21,207 +0.19(+0.41%)
Nov 18, 2015 45.54 45.85 45.42 45.85 18,471 +0.25(+0.55%)
Nov 17, 2015 45.48 45.77 45.48 45.60 9,132 +0.21(+0.47%)
Nov 16, 2015 45.01 45.38 45.01 45.38 29,416 +0.54(+1.21%)
Nov 13, 2015 45.16 45.16 44.84 44.84 11,281 -0.43(-0.94%)
Nov 12, 2015 45.33 45.58 45.27 45.27 13,619 -0.24(-0.54%)
Nov 11, 2015 45.45 45.55 45.34 45.51 5,644 +0.36(+0.79%)
Nov 10, 2015 44.96 45.20 44.96 45.16 16,008 +0.00(+0.00%)
Nov 09, 2015 45.39 45.39 44.93 45.16 12,542 -0.76(-1.66%)
Nov 06, 2015 46.51 46.51 45.73 45.92 10,975 -0.77(-1.65%)
Nov 05, 2015 46.67 46.73 46.67 46.69 6,275 +0.08(+0.18%)
Nov 04, 2015 46.78 46.78 46.55 46.60 13,623 -0.42(-0.90%)
Nov 03, 2015 46.81 47.18 46.81 47.03 32,175 -0.33(-0.69%)
Nov 02, 2015 46.72 47.38 46.72 47.35 7,930 +0.59(+1.27%)
Oct 30, 2015 46.79 46.86 46.76 46.76 2,419 -0.30(-0.64%)
Oct 29, 2015 46.76 47.06 46.76 47.06 12,460 -0.12(-0.25%)
Oct 28, 2015 47.16 47.28 46.92 47.18 2,956 +0.12(+0.25%)
Oct 27, 2015 46.88 47.10 46.88 47.06 11,615 -0.10(-0.20%)
Oct 26, 2015 47.31 47.31 47.06 47.15 2,899 -0.04(-0.08%)
Oct 23, 2015 47.31 47.31 47.16 47.19 7,044 -0.10(-0.21%)
Oct 22, 2015 47.00 47.29 46.98 47.29 2,261 +0.48(+1.03%)
Oct 21, 2015 46.99 46.99 46.68 46.81 1,077 -0.02(-0.03%)
Oct 20, 2015 46.94 46.98 46.82 46.82 4,431 -0.01(-0.02%)
Oct 19, 2015 46.66 46.84 46.66 46.83 31,524 +0.16(+0.35%)
Oct 16, 2015 46.68 46.71 46.61 46.67 57,387 +0.22(+0.46%)
Oct 15, 2015 46.05 46.45 46.05 46.45 5,699 +0.71(+1.56%)
Oct 14, 2015 45.94 45.94 45.73 45.74 7,630 +0.00(+0.00%)
Oct 13, 2015 45.80 45.83 45.73 45.74 2,109 -0.31(-0.67%)
Oct 12, 2015 45.99 46.07 45.99 46.05 5,719 +0.08(+0.18%)
Oct 09, 2015 45.99 45.99 45.82 45.97 10,508 -0.10(-0.21%)
Oct 08, 2015 45.54 46.07 45.54 46.07 32,781 +0.57(+1.25%)
Oct 07, 2015 45.44 45.54 45.42 45.50 13,449 +0.21(+0.47%)
Oct 06, 2015 45.39 45.50 45.26 45.29 8,824 -0.20(-0.44%)
Oct 05, 2015 45.11 45.49 45.11 45.49 12,261 +0.83(+1.85%)
Oct 02, 2015 44.00 44.66 43.90 44.66 19,407 +0.47(+1.07%)
Oct 01, 2015 44.13 44.20 43.83 44.19 28,559 +0.30(+0.69%)
Sep 30, 2015 43.72 43.89 43.64 43.89 7,171 +0.34(+0.78%)
Sep 29, 2015 43.18 43.57 43.18 43.55 156,107 +0.32(+0.73%)
Sep 28, 2015 43.42 43.42 43.11 43.23 4,486 -0.58(-1.32%)
Sep 25, 2015 43.84 43.98 43.77 43.81 8,033 +0.33(+0.75%)
Sep 24, 2015 43.32 43.55 43.32 43.48 8,769 -0.21(-0.48%)
Sep 23, 2015 43.60 43.69 43.47 43.69 1,994 +0.13(+0.30%)
Sep 22, 2015 43.68 43.72 43.42 43.56 8,250 -0.58(-1.31%)
Sep 21, 2015 44.20 44.20 44.02 44.14 7,828 +0.23(+0.53%)
Sep 18, 2015 43.86 44.28 43.86 43.91 4,069 -0.44(-1.00%)
Sep 17, 2015 43.84 44.68 43.78 44.35 16,196 +0.42(+0.95%)
Sep 16, 2015 43.62 43.97 43.62 43.93 2,481 +0.42(+0.97%)
Sep 15, 2015 43.11 43.51 43.07 43.51 35,239 +0.27(+0.62%)
Sep 14, 2015 43.37 43.37 43.21 43.25 23,549 -0.10(-0.22%)
Sep 11, 2015 42.85 43.34 42.79 43.34 7,854 +0.42(+0.98%)
Sep 10, 2015 43.02 43.25 42.92 42.92 9,663 +0.11(+0.25%)
Sep 09, 2015 42.98 42.99 42.82 42.82 2,582 -0.27(-0.64%)
Sep 08, 2015 42.90 43.09 42.78 43.09 13,591 +0.84(+1.99%)
Sep 04, 2015 42.37 42.25 42.25 42.25 7,297 -0.74(-1.71%)
Sep 03, 2015 42.87 43.21 42.82 42.99 5,474 +0.03(+0.08%)
Sep 02, 2015 42.82 42.96 42.61 42.96 19,938 +0.58(+1.37%)
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.