Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 47.74 47.74 47.45 47.45 8,744 -0.23(-0.47%)
Feb 27, 2017 47.54 47.78 47.54 47.68 7,689 +0.17(+0.36%)
Feb 24, 2017 47.39 47.50 47.27 47.50 13,644 -0.01(-0.01%)
Feb 23, 2017 47.45 47.54 47.29 47.51 11,712 +0.22(+0.47%)
Feb 22, 2017 47.38 47.38 47.14 47.29 3,689 -0.21(-0.45%)
Feb 21, 2017 47.07 47.54 47.07 47.50 11,671 +0.36(+0.77%)
Feb 17, 2017 47.14 47.14 47.14 0 +0.06(+0.12%)
Feb 16, 2017 47.17 47.17 47.01 47.08 22,455 +0.09(+0.19%)
Feb 15, 2017 46.71 47.01 46.69 46.99 7,904 +0.02(+0.04%)
Feb 14, 2017 46.96 47.01 46.67 46.98 15,446 -0.08(-0.16%)
Feb 13, 2017 47.06 47.09 46.91 47.05 3,120 -0.02(-0.05%)
Feb 10, 2017 46.97 47.10 46.97 47.08 6,974 +0.12(+0.26%)
Feb 09, 2017 46.88 47.00 46.88 46.95 8,946 +0.16(+0.35%)
Feb 08, 2017 46.52 46.81 46.52 46.79 5,460 +0.42(+0.91%)
Feb 07, 2017 46.57 46.58 46.37 46.37 13,112 -0.09(-0.20%)
Feb 06, 2017 46.58 46.58 46.37 46.46 9,895 -0.15(-0.32%)
Feb 03, 2017 46.62 46.62 46.53 46.61 6,517 +0.30(+0.66%)
Feb 02, 2017 46.31 46.37 46.22 46.30 4,507 +0.19(+0.41%)
Feb 01, 2017 46.48 46.49 46.08 46.11 4,972 -0.15(-0.33%)
Jan 31, 2017 46.24 46.38 46.23 46.27 11,030 +0.34(+0.73%)
Jan 30, 2017 46.15 46.15 45.88 45.93 7,189 -0.37(-0.81%)
Jan 27, 2017 46.55 46.55 46.25 46.30 33,434 -0.37(-0.79%)
Jan 26, 2017 46.71 46.78 46.67 46.67 13,044 -0.17(-0.36%)
Jan 25, 2017 46.93 46.93 46.74 46.84 7,001 -0.11(-0.24%)
Jan 24, 2017 46.81 47.00 46.81 46.95 9,607 +0.03(+0.06%)
Jan 23, 2017 46.71 46.93 46.71 46.93 5,905 +0.36(+0.77%)
Jan 20, 2017 46.51 46.60 46.51 46.57 8,541 +0.17(+0.37%)
Jan 19, 2017 46.47 46.52 46.30 46.39 4,736 -0.35(-0.74%)
Jan 18, 2017 46.89 46.89 46.73 46.74 5,446 +0.04(+0.08%)
Jan 17, 2017 46.71 46.79 46.69 46.70 2,915 +0.04(+0.08%)
Jan 13, 2017 46.66 46.66 46.66 0 +0.00(+0.00%)
Jan 12, 2017 46.48 46.68 46.31 46.66 4,425 +0.00(+0.00%)
Jan 11, 2017 46.68 46.87 46.57 46.66 2,669 -0.19(-0.40%)
Jan 10, 2017 46.99 47.13 46.85 46.85 8,762 -0.19(-0.41%)
Jan 09, 2017 47.27 47.27 46.97 47.05 5,156 -0.30(-0.63%)
Jan 06, 2017 47.25 47.41 47.25 47.35 5,043 +0.04(+0.09%)
Jan 05, 2017 47.03 47.31 46.93 47.31 8,845 +0.32(+0.68%)
Jan 04, 2017 46.75 46.99 46.72 46.99 25,515 +0.44(+0.94%)
Jan 03, 2017 46.62 46.62 46.31 46.55 15,079 +0.18(+0.39%)
Dec 30, 2016 46.37 46.37 46.37 0 +0.49(+1.06%)
Dec 29, 2016 45.67 45.92 45.67 45.88 36,147 +0.44(+0.96%)
Dec 28, 2016 45.82 46.46 45.42 45.45 32,707 -0.30(-0.65%)
Dec 27, 2016 45.65 45.86 45.65 45.74 58,535 +0.09(+0.20%)
Dec 23, 2016 45.65 45.65 45.65 0 +0.13(+0.29%)
Dec 22, 2016 45.47 45.54 45.30 45.52 18,625 -0.02(-0.05%)
Dec 21, 2016 46.06 46.06 45.54 45.54 21,959 -0.19(-0.40%)
Dec 20, 2016 45.77 45.86 45.73 45.73 13,356 -0.03(-0.07%)
Dec 19, 2016 45.51 45.85 45.51 45.76 10,265 +0.30(+0.66%)
Dec 16, 2016 45.25 45.54 45.25 45.46 3,267 +0.31(+0.70%)
Dec 15, 2016 45.45 45.45 45.15 45.15 4,640 -0.51(-1.11%)
Dec 14, 2016 46.18 46.18 45.56 45.66 1,792 -0.73(-1.57%)
Dec 13, 2016 46.41 46.45 46.16 46.39 14,229 +0.21(+0.44%)
Dec 12, 2016 46.20 46.20 46.01 46.18 13,099 -0.07(-0.16%)
Dec 09, 2016 46.41 46.41 46.20 46.25 4,567 -0.10(-0.23%)
Dec 08, 2016 46.12 46.45 46.12 46.36 28,664 +0.10(+0.21%)
Dec 07, 2016 45.62 46.26 45.62 46.26 15,179 +0.83(+1.82%)
Dec 06, 2016 45.38 45.47 45.18 45.43 7,366 +0.32(+0.70%)
Dec 05, 2016 44.95 45.14 44.84 45.12 6,241 +0.29(+0.64%)
Dec 02, 2016 44.77 45.00 44.77 44.83 19,336 +0.24(+0.53%)
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.