Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.19 -0.36 (-0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 58.78 59.08 58.78 59.08 10,038 +0.09(+0.15%)
Mar 30, 2016 59.04 59.67 58.86 58.99 5,565 +0.43(+0.73%)
Mar 29, 2016 57.50 58.61 57.50 58.56 15,462 +0.85(+1.47%)
Mar 28, 2016 57.26 57.72 57.26 57.71 6,794 +0.37(+0.64%)
Mar 24, 2016 57.07 57.34 57.34 57.34 5,400 -0.12(-0.21%)
Mar 23, 2016 57.61 57.68 57.46 57.46 6,548 -0.31(-0.53%)
Mar 22, 2016 57.84 57.94 57.77 57.77 3,911 -0.30(-0.51%)
Mar 21, 2016 58.22 58.37 57.96 58.06 23,283 -0.70(-1.18%)
Mar 18, 2016 58.85 59.02 58.76 58.76 2,255 -0.21(-0.36%)
Mar 17, 2016 58.18 58.98 58.18 58.97 16,371 +0.81(+1.40%)
Mar 16, 2016 57.20 58.16 57.19 58.16 5,554 +0.74(+1.30%)
Mar 15, 2016 57.00 57.41 57.00 57.41 9,177 -0.02(-0.03%)
Mar 14, 2016 57.19 57.47 57.19 57.43 14,542 +0.17(+0.30%)
Mar 11, 2016 56.89 57.26 56.89 57.26 32,715 +1.10(+1.96%)
Mar 10, 2016 56.52 56.73 55.91 56.16 36,943 +0.08(+0.14%)
Mar 09, 2016 56.17 56.39 56.08 56.08 18,017 +0.09(+0.15%)
Mar 08, 2016 56.05 56.22 55.99 55.99 14,182 -0.30(-0.54%)
Mar 07, 2016 56.23 56.32 56.12 56.30 5,800 -0.21(-0.37%)
Mar 04, 2016 56.16 56.51 56.16 56.51 16,307 +0.21(+0.37%)
Mar 03, 2016 56.00 56.30 55.96 56.30 16,153 +0.35(+0.63%)
Mar 02, 2016 55.50 55.95 55.48 55.95 3,273 +0.34(+0.61%)
Mar 01, 2016 54.79 55.61 54.79 55.61 6,443 +1.44(+2.65%)
Feb 29, 2016 54.57 54.90 54.17 54.17 98,594 -0.50(-0.92%)
Feb 26, 2016 54.83 54.83 54.60 54.68 7,785 -0.23(-0.42%)
Feb 25, 2016 54.49 54.91 54.49 54.91 4,774 +0.82(+1.52%)
Feb 24, 2016 53.77 54.17 53.59 54.09 7,058 -0.09(-0.17%)
Feb 23, 2016 54.57 54.57 54.18 54.18 3,715 -0.49(-0.91%)
Feb 22, 2016 54.75 54.75 54.63 54.67 4,161 +0.46(+0.85%)
Feb 19, 2016 53.87 54.30 53.69 54.21 6,954 +0.39(+0.73%)
Feb 18, 2016 53.71 53.94 53.71 53.82 2,801 +0.19(+0.35%)
Feb 17, 2016 53.29 53.91 53.29 53.63 5,917 +0.64(+1.21%)
Feb 16, 2016 52.80 53.05 52.65 52.99 8,147 +0.93(+1.79%)
Feb 12, 2016 51.94 52.06 52.06 52.06 21,000 +0.47(+0.91%)
Feb 11, 2016 51.44 51.77 51.23 51.59 27,154 -0.59(-1.13%)
Feb 10, 2016 52.34 52.73 52.13 52.18 85,152 -0.06(-0.12%)
Feb 09, 2016 51.65 52.24 51.65 52.24 9,821 +0.02(+0.03%)
Feb 08, 2016 52.87 53.32 51.72 52.23 15,781 -1.19(-2.23%)
Feb 05, 2016 54.22 54.22 53.41 53.42 14,159 -1.02(-1.87%)
Feb 04, 2016 54.64 54.69 54.35 54.44 8,313 -0.12(-0.22%)
Feb 03, 2016 54.50 54.64 53.93 54.56 12,389 +0.32(+0.59%)
Feb 02, 2016 54.32 54.34 54.11 54.24 8,004 -0.76(-1.39%)
Feb 01, 2016 54.51 55.00 54.51 55.00 7,369 +0.33(+0.60%)
Jan 29, 2016 53.96 54.67 53.92 54.67 10,602 +1.25(+2.34%)
Jan 28, 2016 53.90 53.95 53.42 53.42 21,219 +0.03(+0.06%)
Jan 27, 2016 53.77 54.04 53.24 53.39 14,135 -0.55(-1.02%)
Jan 26, 2016 53.19 53.94 53.19 53.94 64,111 +1.00(+1.89%)
Jan 25, 2016 53.05 53.42 52.94 52.94 21,761 -0.34(-0.64%)
Jan 22, 2016 52.92 53.28 52.76 53.28 10,703 +1.06(+2.03%)
Jan 21, 2016 51.85 52.59 51.85 52.22 42,197 +0.06(+0.12%)
Jan 20, 2016 51.57 52.63 51.12 52.16 156,957 -1.30(-2.43%)
Jan 19, 2016 53.45 53.52 53.17 53.46 73,141 +0.21(+0.39%)
Jan 15, 2016 52.51 53.25 53.25 53.25 18,600 -1.01(-1.86%)
Jan 14, 2016 53.76 54.40 53.76 54.26 15,130 +0.43(+0.80%)
Jan 13, 2016 54.75 54.96 53.82 53.83 14,663 -0.66(-1.21%)
Jan 12, 2016 54.83 54.83 54.46 54.49 10,848 -0.10(-0.18%)
Jan 11, 2016 54.78 54.81 54.40 54.59 11,603 +0.14(+0.26%)
Jan 08, 2016 55.17 55.20 54.45 54.45 8,592 -0.92(-1.66%)
Jan 07, 2016 55.51 55.72 55.29 55.37 28,884 -0.65(-1.16%)
Jan 06, 2016 56.01 56.19 55.87 56.02 9,987 -0.46(-0.81%)
Jan 05, 2016 55.99 56.58 55.95 56.48 16,528 +0.62(+1.11%)
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.