Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 47.84 47.84 47.84 0 +0.50(+1.06%)
Dec 29, 2016 47.11 47.38 47.11 47.34 35,038 +0.45(+0.96%)
Dec 28, 2016 47.27 47.93 46.86 46.89 31,703 -0.31(-0.65%)
Dec 27, 2016 47.10 47.31 47.10 47.19 56,740 +0.09(+0.20%)
Dec 23, 2016 47.10 47.10 47.10 0 +0.14(+0.29%)
Dec 22, 2016 46.91 46.98 46.73 46.96 18,054 -0.02(-0.05%)
Dec 21, 2016 47.52 47.52 46.98 46.98 21,286 -0.19(-0.41%)
Dec 20, 2016 47.22 47.31 47.18 47.18 12,947 -0.03(-0.07%)
Dec 19, 2016 46.95 47.30 46.95 47.21 9,950 +0.31(+0.66%)
Dec 16, 2016 46.68 46.98 46.68 46.90 3,167 +0.32(+0.70%)
Dec 15, 2016 46.89 46.89 46.58 46.58 4,498 -0.52(-1.11%)
Dec 14, 2016 47.65 47.65 47.00 47.10 1,737 -0.75(-1.57%)
Dec 13, 2016 47.88 47.92 47.62 47.85 13,792 +0.21(+0.44%)
Dec 12, 2016 47.66 47.66 47.47 47.64 12,697 -0.07(-0.16%)
Dec 09, 2016 47.87 47.87 47.67 47.72 4,427 -0.11(-0.23%)
Dec 08, 2016 47.58 47.92 47.57 47.82 27,785 +0.10(+0.21%)
Dec 07, 2016 47.06 47.72 47.06 47.72 14,713 +0.85(+1.82%)
Dec 06, 2016 46.82 46.91 46.61 46.87 7,140 +0.33(+0.70%)
Dec 05, 2016 46.37 46.57 46.25 46.54 6,050 +0.30(+0.64%)
Dec 02, 2016 46.19 46.42 46.19 46.25 18,743 +0.24(+0.53%)
Dec 01, 2016 46.10 46.26 46.00 46.00 48,808 -0.50(-1.07%)
Nov 30, 2016 46.49 46.71 46.41 46.50 35,085 -0.12(-0.25%)
Nov 29, 2016 46.56 46.67 46.56 46.62 8,557 +0.35(+0.75%)
Nov 28, 2016 46.29 46.33 46.21 46.27 14,308 +0.35(+0.76%)
Nov 25, 2016 46.02 46.02 45.88 45.92 2,062 +0.18(+0.40%)
Nov 23, 2016 45.74 45.74 45.74 0 -0.21(-0.46%)
Nov 22, 2016 45.65 45.95 45.65 45.95 15,460 +0.54(+1.18%)
Nov 21, 2016 45.60 45.60 45.41 45.41 6,821 -0.04(-0.08%)
Nov 18, 2016 45.56 45.56 45.32 45.45 15,700 -0.08(-0.18%)
Nov 17, 2016 45.84 45.84 45.48 45.53 5,363 +0.02(+0.04%)
Nov 16, 2016 45.55 45.55 45.39 45.51 10,957 -0.37(-0.82%)
Nov 15, 2016 46.04 46.04 45.74 45.89 15,376 -0.14(-0.31%)
Nov 14, 2016 45.41 46.06 45.41 46.03 16,543 +0.24(+0.53%)
Nov 11, 2016 45.61 45.89 45.61 45.79 5,854 -0.11(-0.24%)
Nov 10, 2016 45.72 46.19 45.72 45.90 11,606 -0.94(-2.00%)
Nov 09, 2016 46.65 47.13 46.46 46.83 12,604 -0.58(-1.21%)
Nov 08, 2016 46.95 48.12 46.95 47.41 16,512 +0.33(+0.71%)
Nov 07, 2016 46.94 47.08 46.83 47.08 7,608 +0.53(+1.14%)
Nov 04, 2016 46.42 46.59 46.42 46.54 2,368 -0.09(-0.19%)
Nov 03, 2016 46.75 46.81 46.64 46.64 4,354 -0.12(-0.25%)
Nov 02, 2016 47.08 47.08 46.71 46.75 2,794 -0.23(-0.48%)
Nov 01, 2016 47.25 47.25 46.84 46.98 5,817 -0.57(-1.21%)
Oct 31, 2016 47.08 47.56 47.08 47.55 7,105 +0.60(+1.27%)
Oct 28, 2016 47.08 47.15 46.84 46.95 8,898 -0.06(-0.12%)
Oct 27, 2016 47.57 47.57 46.98 47.01 5,939 -0.72(-1.50%)
Oct 26, 2016 47.79 47.83 47.64 47.73 6,454 -0.49(-1.01%)
Oct 25, 2016 48.16 48.28 48.16 48.21 4,925 -0.08(-0.16%)
Oct 24, 2016 48.51 48.51 48.20 48.29 6,669 +0.10(+0.21%)
Oct 21, 2016 48.10 48.19 48.09 48.19 6,375 -0.23(-0.48%)
Oct 20, 2016 48.21 48.44 48.21 48.42 22,221 -0.03(-0.07%)
Oct 19, 2016 48.28 48.46 48.28 48.46 2,442 +0.19(+0.39%)
Oct 18, 2016 48.35 48.39 48.20 48.27 12,117 +0.44(+0.91%)
Oct 17, 2016 47.88 48.06 47.83 47.83 13,811 -0.06(-0.12%)
Oct 14, 2016 48.07 48.18 47.89 47.89 29,179 -0.06(-0.12%)
Oct 13, 2016 47.62 48.05 47.61 47.95 48,251 +0.30(+0.63%)
Oct 12, 2016 47.50 47.67 47.48 47.65 3,314 +0.32(+0.67%)
Oct 11, 2016 47.54 47.56 47.21 47.33 34,298 -0.67(-1.40%)
Oct 10, 2016 47.78 48.01 47.78 48.01 11,178 +0.22(+0.45%)
Oct 07, 2016 48.21 48.21 47.58 47.79 24,115 -0.29(-0.60%)
Oct 06, 2016 47.78 48.21 47.78 48.08 7,109 -0.17(-0.36%)
Oct 05, 2016 48.95 48.95 48.25 48.25 30,803 -0.72(-1.46%)
Oct 04, 2016 49.49 49.49 48.88 48.97 10,533 -0.71(-1.44%)
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.