Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.36 +1.29 (+2.11%)
Official Closing Price Updated: 8:00 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 57.00 56.84 56.84 56.84 24,200 -0.38(-0.66%)
Dec 30, 2015 57.28 57.38 57.22 57.22 35,851 -0.21(-0.37%)
Dec 29, 2015 57.26 57.43 57.26 57.43 19,907 +0.71(+1.25%)
Dec 28, 2015 56.29 56.76 56.29 56.72 9,130 -0.04(-0.06%)
Dec 24, 2015 56.60 56.76 56.76 56.76 1,800 +0.05(+0.08%)
Dec 23, 2015 56.45 56.74 56.44 56.71 28,580 -0.11(-0.19%)
Dec 22, 2015 56.73 56.92 56.66 56.82 17,753 +0.51(+0.91%)
Dec 21, 2015 56.75 56.75 56.31 56.31 22,394 -0.19(-0.34%)
Dec 18, 2015 56.49 56.55 56.36 56.50 6,105 -0.14(-0.26%)
Dec 17, 2015 56.86 56.86 56.49 56.65 11,430 -0.55(-0.96%)
Dec 16, 2015 56.51 57.29 56.48 57.19 17,923 +1.02(+1.82%)
Dec 15, 2015 56.14 56.32 56.07 56.17 119,297 +0.38(+0.68%)
Dec 14, 2015 55.50 55.93 55.21 55.79 20,443 +0.35(+0.63%)
Dec 11, 2015 55.36 55.97 55.30 55.44 39,380 -0.52(-0.94%)
Dec 10, 2015 56.23 56.33 55.81 55.96 28,535 -0.21(-0.37%)
Dec 09, 2015 56.26 56.63 56.00 56.17 22,708 -0.33(-0.58%)
Dec 08, 2015 56.12 56.59 56.12 56.50 15,453 -0.17(-0.30%)
Dec 07, 2015 56.90 56.90 56.56 56.67 19,804 -0.44(-0.77%)
Dec 04, 2015 56.42 57.11 56.40 57.11 50,739 +0.89(+1.58%)
Dec 03, 2015 56.75 56.75 56.14 56.22 25,478 -0.59(-1.04%)
Dec 02, 2015 57.40 57.46 56.81 56.81 9,085 -0.85(-1.47%)
Dec 01, 2015 57.40 57.66 57.33 57.66 9,173 +0.73(+1.28%)
Nov 30, 2015 57.09 57.23 56.86 56.93 31,265 -0.07(-0.12%)
Nov 27, 2015 56.77 57.08 56.77 57.00 16,482 +0.03(+0.05%)
Nov 25, 2015 56.78 56.97 56.97 56.97 25,300 +0.17(+0.30%)
Nov 24, 2015 56.60 56.82 56.40 56.80 15,875 -0.10(-0.18%)
Nov 23, 2015 57.07 57.07 56.82 56.90 5,542 -0.17(-0.30%)
Nov 20, 2015 56.99 57.11 56.99 57.07 11,404 +0.44(+0.78%)
Nov 19, 2015 56.58 56.78 56.58 56.63 17,239 +0.23(+0.41%)
Nov 18, 2015 56.02 56.40 55.87 56.40 15,015 +0.31(+0.55%)
Nov 17, 2015 55.95 56.31 55.95 56.09 7,424 +0.26(+0.47%)
Nov 16, 2015 55.37 55.83 55.37 55.83 23,912 +0.66(+1.21%)
Nov 13, 2015 55.55 55.55 55.16 55.16 9,171 -0.52(-0.94%)
Nov 12, 2015 55.76 56.07 55.69 55.69 11,071 -0.30(-0.54%)
Nov 11, 2015 55.91 56.04 55.78 55.99 4,588 +0.44(+0.79%)
Nov 10, 2015 55.31 55.60 55.31 55.55 13,013 +0.00(+0.00%)
Nov 09, 2015 55.84 55.84 55.27 55.55 10,196 -0.94(-1.66%)
Nov 06, 2015 57.21 57.21 56.25 56.48 8,922 -0.95(-1.65%)
Nov 05, 2015 57.41 57.49 57.41 57.43 5,101 +0.10(+0.18%)
Nov 04, 2015 57.55 57.55 57.27 57.33 11,074 -0.52(-0.90%)
Nov 03, 2015 57.59 58.04 57.59 57.85 26,155 -0.40(-0.69%)
Nov 02, 2015 57.47 58.28 57.47 58.25 6,447 +0.73(+1.27%)
Oct 30, 2015 57.56 57.65 57.52 57.52 1,967 -0.37(-0.64%)
Oct 29, 2015 57.52 57.89 57.52 57.89 10,129 -0.14(-0.25%)
Oct 28, 2015 58.02 58.16 57.72 58.03 2,403 +0.14(+0.25%)
Oct 27, 2015 57.67 57.94 57.67 57.89 9,442 -0.12(-0.20%)
Oct 26, 2015 58.20 58.20 57.89 58.01 2,357 -0.05(-0.08%)
Oct 23, 2015 58.20 58.20 58.01 58.05 5,726 -0.12(-0.21%)
Oct 22, 2015 57.82 58.17 57.79 58.17 1,838 +0.59(+1.03%)
Oct 21, 2015 57.81 57.81 57.42 57.58 876 -0.02(-0.03%)
Oct 20, 2015 57.74 57.79 57.60 57.60 3,602 -0.01(-0.02%)
Oct 19, 2015 57.40 57.62 57.40 57.61 25,626 +0.20(+0.35%)
Oct 16, 2015 57.42 57.47 57.34 57.41 46,650 +0.27(+0.46%)
Oct 15, 2015 56.65 57.15 56.65 57.15 4,633 +0.88(+1.56%)
Oct 14, 2015 56.52 56.52 56.26 56.27 6,203 +0.00(+0.00%)
Oct 13, 2015 56.34 56.38 56.25 56.27 1,715 -0.38(-0.67%)
Oct 12, 2015 56.58 56.67 56.58 56.65 4,649 +0.10(+0.18%)
Oct 09, 2015 56.58 56.58 56.37 56.55 8,542 -0.12(-0.21%)
Oct 08, 2015 56.02 56.68 56.02 56.67 26,648 +0.70(+1.25%)
Oct 07, 2015 55.90 56.02 55.87 55.97 10,933 +0.26(+0.47%)
Oct 06, 2015 55.84 55.97 55.68 55.71 7,173 -0.24(-0.44%)
Oct 05, 2015 55.49 55.95 55.49 55.95 9,967 +1.02(+1.85%)
Oct 02, 2015 54.13 54.94 54.00 54.94 15,776 +0.58(+1.07%)
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.