Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 47.25 47.56 47.25 47.49 2,899 +0.16(+0.33%)
Mar 30, 2017 47.11 47.33 47.11 47.33 11,540 +0.04(+0.09%)
Mar 29, 2017 46.99 47.29 46.99 47.29 6,108 +0.21(+0.45%)
Mar 28, 2017 46.99 47.08 46.74 47.08 18,589 +0.08(+0.17%)
Mar 27, 2017 47.26 47.26 46.94 47.00 8,820 -0.24(-0.51%)
Mar 24, 2017 47.27 47.31 47.22 47.24 19,527 +0.12(+0.26%)
Mar 23, 2017 46.89 47.33 46.89 47.12 4,512 +0.18(+0.39%)
Mar 22, 2017 46.90 46.94 46.63 46.94 10,540 +0.18(+0.39%)
Mar 21, 2017 47.27 47.28 46.76 46.76 11,491 -0.36(-0.77%)
Mar 20, 2017 47.24 47.28 47.03 47.12 24,303 -0.04(-0.09%)
Mar 17, 2017 46.97 47.20 46.97 47.16 70,744 +0.20(+0.42%)
Mar 16, 2017 46.87 46.96 46.85 46.96 57,800 +0.19(+0.40%)
Mar 15, 2017 45.86 46.87 45.86 46.77 52,197 +0.98(+2.14%)
Mar 14, 2017 45.75 45.87 45.74 45.79 29,971 -0.20(-0.43%)
Mar 13, 2017 45.97 46.10 45.96 45.99 19,137 +0.12(+0.27%)
Mar 10, 2017 46.12 46.18 45.69 45.87 57,106 +0.00(+0.00%)
Mar 09, 2017 46.31 46.31 45.86 45.87 92,725 -0.36(-0.78%)
Mar 08, 2017 46.51 46.51 46.23 46.23 10,006 -0.51(-1.09%)
Mar 07, 2017 46.88 46.88 46.66 46.74 9,910 -0.15(-0.32%)
Mar 06, 2017 46.86 46.94 46.80 46.89 42,127 -0.14(-0.30%)
Mar 03, 2017 47.10 47.10 46.71 47.03 113,043 -0.12(-0.24%)
Mar 02, 2017 47.28 47.28 47.14 47.14 38,454 -0.49(-1.04%)
Mar 01, 2017 47.56 47.77 47.56 47.64 114,901 +0.19(+0.39%)
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%)
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.