Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.16 -0.95 (-1.73%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 48.97 48.97 48.62 48.78 7,861 -0.03(-0.07%)
May 27, 2016 48.74 48.81 48.81 48.81 13,930 +0.12(+0.25%)
May 26, 2016 48.58 48.76 48.58 48.69 9,602 -0.01(-0.03%)
May 25, 2016 48.68 48.76 48.52 48.71 26,407 +0.03(+0.07%)
May 24, 2016 48.47 48.69 48.47 48.67 43,023 +0.59(+1.22%)
May 23, 2016 48.16 48.18 48.07 48.09 10,284 +0.02(+0.03%)
May 20, 2016 48.14 48.14 48.04 48.07 5,621 +0.27(+0.57%)
May 19, 2016 47.89 47.90 47.70 47.80 33,745 -0.40(-0.82%)
May 18, 2016 48.57 48.70 48.19 48.19 6,249 -0.44(-0.90%)
May 17, 2016 49.20 49.20 48.51 48.63 25,443 -0.65(-1.32%)
May 16, 2016 49.09 49.31 49.09 49.28 6,531 +0.51(+1.05%)
May 13, 2016 48.86 48.98 48.72 48.77 4,147 -0.38(-0.77%)
May 12, 2016 49.02 49.27 48.83 49.15 6,435 +0.15(+0.30%)
May 11, 2016 49.35 49.35 49.00 49.00 5,268 -0.85(-1.71%)
May 10, 2016 49.78 49.95 49.74 49.86 8,376 +0.35(+0.70%)
May 09, 2016 49.42 49.59 49.41 49.51 10,215 +0.29(+0.59%)
May 06, 2016 48.91 49.22 48.91 49.22 5,543 +0.29(+0.59%)
May 05, 2016 48.90 49.02 48.90 48.93 2,726 +0.07(+0.14%)
May 04, 2016 48.61 48.87 48.61 48.86 4,021 +0.28(+0.58%)
May 03, 2016 48.60 48.73 48.47 48.58 3,930 -0.27(-0.56%)
May 02, 2016 48.63 48.90 48.61 48.85 11,473 +0.80(+1.66%)
Apr 29, 2016 48.41 48.45 47.91 48.06 15,173 -0.45(-0.93%)
Apr 28, 2016 48.66 48.83 48.39 48.51 11,546 -0.32(-0.66%)
Apr 27, 2016 48.71 48.84 48.50 48.83 6,921 +0.05(+0.10%)
Apr 26, 2016 48.92 48.95 48.73 48.78 4,657 +0.27(+0.56%)
Apr 25, 2016 48.35 48.58 48.33 48.51 7,205 +0.21(+0.44%)
Apr 22, 2016 48.24 48.29 48.09 48.29 10,934 +0.23(+0.48%)
Apr 21, 2016 48.41 48.52 47.93 48.06 12,011 -0.64(-1.31%)
Apr 20, 2016 48.85 48.98 48.70 48.70 19,092 -0.38(-0.77%)
Apr 19, 2016 49.27 49.27 48.92 49.08 3,188 +0.12(+0.25%)
Apr 18, 2016 48.66 48.99 48.66 48.95 74,415 +0.27(+0.56%)
Apr 15, 2016 48.40 48.68 48.40 48.68 3,527 +0.21(+0.44%)
Apr 14, 2016 48.72 48.72 48.46 48.47 11,893 -0.33(-0.68%)
Apr 13, 2016 48.96 48.96 48.76 48.80 16,829 -0.16(-0.33%)
Apr 12, 2016 48.60 49.00 48.57 48.96 16,462 +0.37(+0.76%)
Apr 11, 2016 48.77 48.83 48.59 48.59 28,226 +0.03(+0.07%)
Apr 08, 2016 48.71 48.72 48.54 48.56 5,091 +0.59(+1.23%)
Apr 07, 2016 48.24 48.24 47.97 47.97 3,710 -0.52(-1.06%)
Apr 06, 2016 48.16 48.48 48.11 48.48 5,007 +0.35(+0.72%)
Apr 05, 2016 48.24 48.24 48.05 48.14 7,739 -0.22(-0.46%)
Apr 04, 2016 48.56 48.56 48.32 48.36 2,400 -0.27(-0.56%)
Apr 01, 2016 48.26 48.63 48.26 48.63 4,050 -0.14(-0.29%)
Mar 31, 2016 48.52 48.77 48.52 48.77 12,159 +0.07(+0.15%)
Mar 30, 2016 48.74 49.26 48.59 48.70 6,741 +0.35(+0.73%)
Mar 29, 2016 47.47 48.38 47.47 48.34 18,729 +0.70(+1.47%)
Mar 28, 2016 47.27 47.65 47.27 47.64 8,229 +0.30(+0.64%)
Mar 24, 2016 47.11 47.34 47.34 47.34 6,541 -0.10(-0.21%)
Mar 23, 2016 47.56 47.62 47.43 47.43 7,931 -0.25(-0.53%)
Mar 22, 2016 47.75 47.83 47.69 47.69 4,737 -0.25(-0.51%)
Mar 21, 2016 48.06 48.18 47.85 47.93 28,203 -0.26(-0.53%)
Mar 18, 2016 48.26 48.40 48.19 48.19 2,749 -0.17(-0.36%)
Mar 17, 2016 47.71 48.37 47.71 48.36 19,962 +0.67(+1.40%)
Mar 16, 2016 46.91 47.70 46.90 47.70 6,772 +0.61(+1.30%)
Mar 15, 2016 46.75 47.09 46.75 47.09 11,190 -0.01(-0.03%)
Mar 14, 2016 46.90 47.13 46.90 47.10 17,731 +0.14(+0.30%)
Mar 11, 2016 46.66 46.96 46.66 46.96 39,891 +0.90(+1.96%)
Mar 10, 2016 46.35 46.53 45.85 46.06 45,046 +0.07(+0.14%)
Mar 09, 2016 46.07 46.25 45.99 45.99 21,969 +0.07(+0.15%)
Mar 08, 2016 45.97 46.11 45.92 45.92 17,292 -0.25(-0.54%)
Mar 07, 2016 46.11 46.19 46.02 46.17 7,072 -0.17(-0.37%)
Mar 04, 2016 46.06 46.34 46.06 46.34 19,884 +0.17(+0.37%)
Mar 03, 2016 45.93 46.17 45.89 46.17 19,696 +0.29(+0.63%)
Mar 02, 2016 45.52 45.88 45.50 45.88 3,990 +0.28(+0.61%)
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.