Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 44.65 44.53 44.53 44.53 30,895 -0.29(-0.66%)
Dec 30, 2015 44.87 44.94 44.82 44.82 45,770 -0.16(-0.37%)
Dec 29, 2015 44.85 44.98 44.85 44.98 25,414 +0.56(+1.25%)
Dec 28, 2015 44.09 44.46 44.09 44.43 11,656 -0.03(-0.06%)
Dec 24, 2015 44.33 44.45 44.45 44.45 2,298 +0.04(+0.08%)
Dec 23, 2015 44.21 44.44 44.21 44.42 36,487 +0.31(+0.69%)
Dec 22, 2015 44.04 44.19 43.99 44.11 22,866 +0.40(+0.91%)
Dec 21, 2015 44.06 44.06 43.72 43.72 28,843 -0.15(-0.34%)
Dec 18, 2015 43.86 43.90 43.75 43.87 7,863 -0.11(-0.26%)
Dec 17, 2015 44.15 44.15 43.86 43.98 14,722 -0.43(-0.96%)
Dec 16, 2015 43.87 44.48 43.85 44.40 23,085 +0.79(+1.82%)
Dec 15, 2015 43.59 43.73 43.53 43.61 153,656 +0.30(+0.68%)
Dec 14, 2015 43.09 43.42 42.86 43.31 26,330 +0.27(+0.63%)
Dec 11, 2015 42.98 43.45 42.93 43.04 50,722 -0.41(-0.93%)
Dec 10, 2015 43.66 43.73 43.33 43.45 36,753 -0.16(-0.37%)
Dec 09, 2015 43.68 43.97 43.48 43.61 29,248 -0.26(-0.58%)
Dec 08, 2015 43.57 43.94 43.57 43.87 19,903 -0.13(-0.30%)
Dec 07, 2015 44.18 44.18 43.91 44.00 25,507 -0.34(-0.77%)
Dec 04, 2015 43.80 44.34 43.79 44.34 65,352 +0.69(+1.58%)
Dec 03, 2015 44.06 44.06 43.59 43.65 32,816 -0.46(-1.04%)
Dec 02, 2015 44.56 44.61 44.11 44.11 11,701 -0.66(-1.47%)
Dec 01, 2015 44.56 44.77 44.51 44.77 11,814 +0.56(+1.28%)
Nov 30, 2015 44.32 44.43 44.15 44.20 40,269 -0.05(-0.12%)
Nov 27, 2015 44.08 44.32 44.08 44.25 21,229 +0.02(+0.05%)
Nov 25, 2015 44.08 44.23 44.23 44.23 32,586 +0.13(+0.30%)
Nov 24, 2015 43.94 44.11 43.79 44.10 20,447 -0.08(-0.18%)
Nov 23, 2015 44.31 44.31 44.11 44.18 7,138 -0.13(-0.30%)
Nov 20, 2015 44.25 44.34 44.25 44.31 14,688 +0.34(+0.78%)
Nov 19, 2015 43.93 44.08 43.93 43.97 22,204 +0.18(+0.41%)
Nov 18, 2015 43.49 43.79 43.38 43.79 19,339 +0.24(+0.55%)
Nov 17, 2015 43.44 43.72 43.44 43.55 9,562 +0.21(+0.47%)
Nov 16, 2015 42.99 43.35 42.99 43.35 30,799 +0.52(+1.21%)
Nov 13, 2015 43.13 43.13 42.83 42.83 11,812 -0.41(-0.94%)
Nov 12, 2015 43.29 43.53 43.24 43.24 14,259 -0.23(-0.54%)
Nov 11, 2015 43.41 43.51 43.31 43.47 5,909 +0.34(+0.79%)
Nov 10, 2015 42.94 43.17 42.94 43.13 16,760 +0.00(+0.00%)
Nov 09, 2015 43.35 43.35 42.91 43.13 13,132 -0.73(-1.66%)
Nov 06, 2015 44.42 44.42 43.67 43.85 11,491 -0.74(-1.65%)
Nov 05, 2015 44.57 44.63 44.57 44.59 6,570 +0.08(+0.18%)
Nov 04, 2015 44.68 44.68 44.46 44.51 14,263 -0.40(-0.90%)
Nov 03, 2015 44.71 45.06 44.71 44.91 33,688 -0.31(-0.69%)
Nov 02, 2015 44.62 45.25 44.62 45.22 8,303 +0.57(+1.27%)
Oct 30, 2015 44.69 44.76 44.66 44.66 2,533 -0.29(-0.64%)
Oct 29, 2015 44.66 44.95 44.66 44.95 13,046 -0.11(-0.25%)
Oct 28, 2015 45.05 45.16 44.81 45.06 3,095 +0.11(+0.25%)
Oct 27, 2015 44.77 44.98 44.77 44.95 12,161 -0.09(-0.20%)
Oct 26, 2015 45.19 45.19 44.94 45.04 3,035 -0.04(-0.08%)
Oct 23, 2015 45.19 45.19 45.04 45.07 7,375 -0.09(-0.21%)
Oct 22, 2015 44.89 45.17 44.87 45.17 2,367 +0.46(+1.03%)
Oct 21, 2015 44.88 44.88 44.58 44.70 1,128 -0.02(-0.03%)
Oct 20, 2015 44.83 44.87 44.72 44.72 4,639 -0.01(-0.02%)
Oct 19, 2015 44.56 44.74 44.56 44.73 33,006 +0.15(+0.35%)
Oct 16, 2015 44.58 44.62 44.52 44.57 60,086 +0.21(+0.46%)
Oct 15, 2015 43.98 44.37 43.98 44.37 5,967 +0.68(+1.55%)
Oct 14, 2015 43.88 43.88 43.68 43.69 7,989 +0.00(+0.00%)
Oct 13, 2015 43.74 43.77 43.67 43.69 2,208 -0.30(-0.67%)
Oct 12, 2015 43.93 44.00 43.93 43.98 5,987 +0.08(+0.18%)
Oct 09, 2015 43.93 43.93 43.76 43.90 11,002 -0.09(-0.21%)
Oct 08, 2015 43.49 44.01 43.49 44.00 34,323 +0.54(+1.25%)
Oct 07, 2015 43.40 43.49 43.38 43.45 14,081 +0.20(+0.47%)
Oct 06, 2015 43.35 43.45 43.23 43.25 9,238 -0.19(-0.44%)
Oct 05, 2015 43.08 43.44 43.08 43.44 12,837 +0.79(+1.85%)
Oct 02, 2015 42.03 42.65 41.92 42.65 20,319 +0.45(+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.