Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.80 +0.41 (+0.66%)
Streaming Delayed Price Updated: 2:32 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 46.87 47.18 46.87 47.11 2,922 +0.16(+0.33%)
Mar 30, 2017 46.73 46.95 46.73 46.95 11,634 +0.04(+0.09%)
Mar 29, 2017 46.62 46.91 46.62 46.91 6,157 +0.21(+0.45%)
Mar 28, 2017 46.61 46.70 46.36 46.70 18,739 +0.08(+0.17%)
Mar 27, 2017 46.88 46.88 46.56 46.62 8,891 -0.24(-0.51%)
Mar 24, 2017 46.89 46.92 46.84 46.86 19,685 +0.12(+0.26%)
Mar 23, 2017 46.51 46.95 46.51 46.74 4,549 +0.18(+0.39%)
Mar 22, 2017 46.53 46.56 46.26 46.56 10,626 +0.18(+0.39%)
Mar 21, 2017 46.89 46.90 46.38 46.38 11,585 -0.36(-0.77%)
Mar 20, 2017 46.86 46.90 46.65 46.74 24,500 -0.04(-0.09%)
Mar 17, 2017 46.59 46.82 46.59 46.78 71,319 +0.20(+0.42%)
Mar 16, 2017 46.49 46.58 46.47 46.58 58,269 +0.19(+0.40%)
Mar 15, 2017 45.49 46.49 45.49 46.39 52,620 +0.97(+2.14%)
Mar 14, 2017 45.38 45.50 45.37 45.42 30,215 -0.20(-0.43%)
Mar 13, 2017 45.60 45.73 45.59 45.62 19,292 +0.12(+0.27%)
Mar 10, 2017 45.75 45.81 45.33 45.50 57,569 +0.00(+0.00%)
Mar 09, 2017 45.94 45.94 45.49 45.50 93,478 -0.36(-0.78%)
Mar 08, 2017 46.13 46.13 45.86 45.86 10,087 -0.51(-1.09%)
Mar 07, 2017 46.50 46.50 46.29 46.36 9,990 -0.15(-0.32%)
Mar 06, 2017 46.48 46.56 46.43 46.51 42,469 -0.14(-0.30%)
Mar 03, 2017 46.72 46.72 46.34 46.65 113,961 -0.11(-0.24%)
Mar 02, 2017 46.90 46.90 46.76 46.76 38,767 -0.49(-1.04%)
Mar 01, 2017 47.17 47.38 47.17 47.25 115,834 +0.18(+0.39%)
Feb 28, 2017 47.36 47.36 47.06 47.07 8,815 -0.22(-0.47%)
Feb 27, 2017 47.16 47.39 47.16 47.29 7,751 +0.17(+0.36%)
Feb 24, 2017 47.01 47.12 46.89 47.12 13,755 -0.01(-0.01%)
Feb 23, 2017 47.06 47.16 46.91 47.13 11,807 +0.22(+0.47%)
Feb 22, 2017 47.00 47.00 46.76 46.91 3,719 -0.21(-0.45%)
Feb 21, 2017 46.69 47.16 46.69 47.12 11,766 +0.36(+0.77%)
Feb 17, 2017 46.76 46.76 46.76 0 +0.06(+0.12%)
Feb 16, 2017 46.79 46.79 46.63 46.70 22,637 +0.09(+0.19%)
Feb 15, 2017 46.33 46.63 46.31 46.62 7,968 +0.02(+0.03%)
Feb 14, 2017 46.58 46.63 46.30 46.60 15,572 -0.08(-0.16%)
Feb 13, 2017 46.68 46.71 46.53 46.67 3,146 -0.02(-0.05%)
Feb 10, 2017 46.59 46.72 46.59 46.70 7,031 +0.12(+0.26%)
Feb 09, 2017 46.50 46.62 46.50 46.57 9,018 +0.16(+0.35%)
Feb 08, 2017 46.14 46.44 46.14 46.41 5,505 +0.42(+0.91%)
Feb 07, 2017 46.20 46.21 45.99 45.99 13,218 -0.09(-0.20%)
Feb 06, 2017 46.21 46.21 45.99 46.08 9,976 -0.15(-0.32%)
Feb 03, 2017 46.24 46.25 46.16 46.23 6,570 +0.30(+0.66%)
Feb 02, 2017 45.94 45.99 45.85 45.93 4,544 +0.19(+0.41%)
Feb 01, 2017 46.10 46.12 45.71 45.74 5,012 -0.15(-0.33%)
Jan 31, 2017 45.86 46.00 45.86 45.89 11,119 +0.33(+0.73%)
Jan 30, 2017 45.77 45.77 45.51 45.56 7,248 -0.37(-0.81%)
Jan 27, 2017 46.17 46.17 45.87 45.93 33,705 -0.37(-0.79%)
Jan 26, 2017 46.34 46.40 46.30 46.30 13,150 -0.17(-0.36%)
Jan 25, 2017 46.55 46.55 46.36 46.46 7,058 -0.11(-0.24%)
Jan 24, 2017 46.44 46.62 46.44 46.57 9,685 +0.03(+0.06%)
Jan 23, 2017 46.34 46.55 46.33 46.55 5,953 +0.36(+0.77%)
Jan 20, 2017 46.13 46.22 46.13 46.19 8,610 +0.17(+0.37%)
Jan 19, 2017 46.09 46.15 45.93 46.02 4,774 -0.34(-0.74%)
Jan 18, 2017 46.51 46.51 46.35 46.36 5,490 +0.04(+0.08%)
Jan 17, 2017 46.34 46.41 46.32 46.33 2,938 +0.04(+0.08%)
Jan 13, 2017 46.29 46.29 46.29 0 +0.00(+0.00%)
Jan 12, 2017 46.10 46.31 45.94 46.29 4,461 +0.00(+0.00%)
Jan 11, 2017 46.31 46.49 46.19 46.29 2,691 -0.19(-0.40%)
Jan 10, 2017 46.61 46.75 46.48 46.48 8,833 -0.19(-0.41%)
Jan 09, 2017 46.89 46.89 46.59 46.67 5,198 -0.30(-0.63%)
Jan 06, 2017 46.87 47.03 46.87 46.97 5,084 +0.04(+0.09%)
Jan 05, 2017 46.65 46.93 46.55 46.93 8,917 +0.32(+0.68%)
Jan 04, 2017 46.37 46.61 46.35 46.61 25,722 +0.43(+0.94%)
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.