Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.72 +0.48 (+0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.45 46.46 46.24 46.24 6,330 -0.36(-0.78%)
May 28, 2015 46.45 46.61 46.44 46.60 1,453 -0.26(-0.55%)
May 27, 2015 46.58 46.86 46.58 46.86 1,438 +0.43(+0.92%)
May 26, 2015 46.46 46.50 46.41 46.43 3,426 -0.56(-1.18%)
May 22, 2015 46.84 46.98 46.98 46.98 1,989 -0.11(-0.22%)
May 21, 2015 46.93 47.10 46.93 47.09 1,575 -0.15(-0.32%)
May 20, 2015 47.20 47.32 47.12 47.24 6,551 +0.07(+0.15%)
May 19, 2015 47.26 47.26 47.15 47.17 1,804 -0.11(-0.24%)
May 18, 2015 47.35 47.35 47.23 47.28 3,930 -0.09(-0.19%)
May 15, 2015 46.94 47.37 46.94 47.37 8,103 +0.53(+1.14%)
May 14, 2015 46.70 46.84 46.70 46.84 1,503 +0.25(+0.55%)
May 13, 2015 46.50 46.58 46.48 46.58 1,840 +0.38(+0.82%)
May 12, 2015 45.79 46.25 45.79 46.21 2,444 -0.03(-0.07%)
May 11, 2015 46.56 46.56 46.24 46.24 1,421 -0.41(-0.88%)
May 08, 2015 46.64 46.76 46.59 46.65 8,016 +0.89(+1.95%)
May 07, 2015 45.39 45.76 45.39 45.76 7,114 +0.32(+0.71%)
May 06, 2015 45.71 45.71 45.38 45.43 4,389 -0.35(-0.77%)
May 05, 2015 46.55 46.55 45.76 45.79 11,765 -0.83(-1.78%)
May 04, 2015 46.60 46.73 46.57 46.62 2,778 +0.14(+0.29%)
May 01, 2015 46.29 46.51 46.29 46.48 60,902 +0.21(+0.45%)
Apr 30, 2015 46.33 46.54 46.27 46.27 5,959 -0.43(-0.93%)
Apr 29, 2015 47.06 47.06 46.55 46.70 4,086 -0.68(-1.44%)
Apr 28, 2015 47.28 47.39 47.28 47.39 1,471 +0.02(+0.05%)
Apr 27, 2015 47.53 47.55 47.35 47.36 7,243 +0.04(+0.09%)
Apr 24, 2015 47.17 47.39 47.17 47.32 5,142 +0.23(+0.48%)
Apr 23, 2015 46.99 47.09 46.99 47.09 1,639 +0.09(+0.20%)
Apr 22, 2015 46.96 47.00 46.96 47.00 1,059 -0.22(-0.46%)
Apr 21, 2015 46.86 47.56 46.84 47.22 6,947 +0.53(+1.15%)
Apr 20, 2015 46.62 46.73 46.62 46.68 1,399 -0.01(-0.02%)
Apr 17, 2015 46.70 46.78 46.51 46.69 9,490 -0.29(-0.61%)
Apr 16, 2015 46.58 47.05 46.58 46.97 8,063 +0.09(+0.20%)
Apr 15, 2015 46.94 46.94 46.88 46.88 1,183 -0.17(-0.36%)
Apr 14, 2015 46.94 47.07 46.94 47.05 5,947 +0.15(+0.33%)
Apr 13, 2015 47.06 47.07 46.90 46.90 2,747 -0.34(-0.72%)
Apr 10, 2015 47.22 47.32 47.22 47.24 7,383 +0.15(+0.32%)
Apr 09, 2015 47.41 47.42 47.07 47.08 5,979 -0.33(-0.70%)
Apr 08, 2015 47.47 47.47 47.32 47.41 4,709 +0.18(+0.37%)
Apr 07, 2015 47.75 47.75 47.20 47.24 8,886 -0.41(-0.86%)
Apr 06, 2015 47.47 47.69 47.47 47.65 5,012 +0.45(+0.95%)
Apr 02, 2015 47.02 47.19 47.19 47.19 4,228 +0.23(+0.50%)
Apr 01, 2015 46.66 47.10 46.66 46.96 43,108 +0.06(+0.14%)
Mar 31, 2015 46.84 46.90 46.84 46.90 1,355 -0.27(-0.58%)
Mar 30, 2015 47.08 47.17 47.08 47.17 2,274 +0.29(+0.61%)
Mar 27, 2015 46.93 46.93 46.84 46.88 2,285 +0.10(+0.21%)
Mar 26, 2015 46.67 46.83 46.67 46.79 38,992 -0.23(-0.49%)
Mar 25, 2015 47.60 47.60 47.02 47.02 2,054 -0.54(-1.13%)
Mar 24, 2015 47.69 47.71 47.56 47.56 7,769 -0.12(-0.25%)
Mar 23, 2015 47.68 47.69 47.55 47.68 8,057 -0.01(-0.02%)
Mar 20, 2015 46.83 47.69 46.83 47.69 12,249 +0.93(+2.00%)
Mar 19, 2015 46.74 46.76 46.68 46.75 3,594 -0.02(-0.04%)
Mar 18, 2015 45.96 46.78 45.96 46.77 1,362 +0.90(+1.96%)
Mar 17, 2015 45.66 45.87 45.66 45.87 17,761 -0.11(-0.24%)
Mar 16, 2015 45.87 46.00 45.87 45.98 4,843 +0.39(+0.85%)
Mar 13, 2015 45.53 45.61 45.49 45.59 9,364 -0.12(-0.26%)
Mar 12, 2015 45.49 45.72 45.49 45.71 8,493 +0.62(+1.37%)
Mar 11, 2015 45.07 45.11 44.97 45.09 35,556 +0.01(+0.02%)
Mar 10, 2015 44.85 45.21 44.85 45.08 12,078 -0.35(-0.76%)
Mar 09, 2015 45.29 45.43 45.28 45.43 8,599 -0.07(-0.15%)
Mar 06, 2015 45.67 45.67 45.50 45.50 742 -1.02(-2.18%)
Mar 05, 2015 46.64 46.69 46.49 46.51 2,728 -0.07(-0.15%)
Mar 04, 2015 46.60 46.66 46.54 46.58 1,909 -0.43(-0.92%)
Mar 03, 2015 47.02 47.02 46.87 47.02 1,518 +0.00(+0.00%)
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.