Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.45 +0.10 (+0.16%)
Official Closing Price Updated: 4:10 PM EDT, May 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 62.82 63.21 62.78 63.03 6,690 +0.43(+0.69%)
Jul 28, 2016 62.23 62.60 62.12 62.60 8,674 +0.63(+1.02%)
Jul 27, 2016 62.30 62.30 61.71 61.97 18,612 -0.51(-0.82%)
Jul 26, 2016 62.65 62.66 62.35 62.48 18,859 +0.07(+0.12%)
Jul 25, 2016 62.28 62.41 62.26 62.41 11,812 -0.08(-0.13%)
Jul 22, 2016 62.29 62.51 62.29 62.49 8,672 +0.58(+0.94%)
Jul 21, 2016 61.94 62.17 61.91 61.91 6,785 -0.29(-0.47%)
Jul 20, 2016 62.25 62.27 62.11 62.20 7,860 +0.30(+0.48%)
Jul 19, 2016 61.60 61.90 61.60 61.90 7,073 +0.05(+0.08%)
Jul 18, 2016 61.75 61.87 61.75 61.85 2,257 +0.12(+0.19%)
Jul 15, 2016 61.80 61.80 61.48 61.73 2,995 -0.36(-0.57%)
Jul 14, 2016 62.30 62.31 61.98 62.09 8,571 -0.08(-0.12%)
Jul 13, 2016 62.05 62.19 62.01 62.16 21,041 +0.06(+0.09%)
Jul 12, 2016 62.04 62.21 62.04 62.11 8,214 +0.31(+0.50%)
Jul 11, 2016 61.70 61.91 61.58 61.80 6,346 +0.40(+0.65%)
Jul 08, 2016 61.04 61.43 60.44 61.40 11,647 +0.96(+1.59%)
Jul 07, 2016 60.76 60.85 60.37 60.44 6,836 -0.43(-0.71%)
Jul 06, 2016 60.72 60.88 60.42 60.87 9,013 -0.01(-0.02%)
Jul 05, 2016 60.57 60.88 60.57 60.88 25,471 -0.12(-0.19%)
Jul 01, 2016 61.19 61.00 61.00 61.00 5,500 +0.10(+0.16%)
Jun 30, 2016 60.39 60.90 60.35 60.90 3,933 +0.64(+1.06%)
Jun 29, 2016 60.23 60.30 60.06 60.26 2,143 +0.90(+1.52%)
Jun 28, 2016 59.22 59.44 59.02 59.36 8,518 +1.37(+2.36%)
Jun 27, 2016 57.90 58.01 57.43 57.99 17,427 -0.46(-0.79%)
Jun 24, 2016 57.35 58.86 57.35 58.45 6,315 -2.04(-3.37%)
Jun 23, 2016 60.49 60.49 60.43 60.49 1,555 +0.45(+0.75%)
Jun 22, 2016 59.97 60.15 59.97 60.04 1,517 -0.11(-0.18%)
Jun 21, 2016 59.92 60.18 59.87 60.15 7,453 +0.41(+0.68%)
Jun 20, 2016 59.96 60.00 59.74 59.74 7,586 +0.25(+0.43%)
Jun 17, 2016 59.25 59.56 59.12 59.49 5,657 +0.17(+0.29%)
Jun 16, 2016 58.87 59.32 58.82 59.32 3,675 -0.04(-0.07%)
Jun 15, 2016 59.45 59.67 59.27 59.36 9,939 +0.43(+0.73%)
Jun 14, 2016 59.06 59.08 58.77 58.93 7,932 -0.36(-0.61%)
Jun 13, 2016 59.70 59.70 59.29 59.29 3,074 -0.19(-0.32%)
Jun 10, 2016 59.66 59.66 59.46 59.48 5,340 -0.74(-1.23%)
Jun 09, 2016 59.95 60.22 59.95 60.22 5,632 +0.01(+0.02%)
Jun 08, 2016 60.06 60.26 60.02 60.21 12,211 +0.27(+0.45%)
Jun 07, 2016 59.71 60.09 59.71 59.94 33,654 +0.19(+0.32%)
Jun 06, 2016 59.79 59.82 59.45 59.75 11,551 +0.12(+0.20%)
Jun 03, 2016 59.55 59.69 59.48 59.63 23,425 +0.63(+1.07%)
Jun 02, 2016 58.81 59.08 58.81 59.00 8,659 -0.03(-0.05%)
Jun 01, 2016 58.74 59.03 58.74 59.03 6,898 -0.06(-0.10%)
May 31, 2016 59.32 59.32 58.90 59.09 6,490 -0.04(-0.07%)
May 27, 2016 59.04 59.13 59.13 59.13 11,500 +0.15(+0.25%)
May 26, 2016 58.85 59.06 58.85 58.98 7,927 -0.02(-0.03%)
May 25, 2016 58.97 59.06 58.78 59.00 21,800 +0.04(+0.07%)
May 24, 2016 58.71 58.98 58.71 58.96 35,517 +0.71(+1.22%)
May 23, 2016 58.34 58.36 58.23 58.25 8,490 +0.02(+0.03%)
May 20, 2016 58.32 58.32 58.20 58.23 4,641 +0.33(+0.57%)
May 19, 2016 58.01 58.02 57.78 57.90 27,858 -0.48(-0.82%)
May 18, 2016 58.84 58.99 58.38 58.38 5,159 -0.53(-0.90%)
May 17, 2016 59.60 59.60 58.76 58.91 21,004 -0.79(-1.32%)
May 16, 2016 59.46 59.73 59.46 59.70 5,392 +0.62(+1.05%)
May 13, 2016 59.19 59.33 59.02 59.08 3,424 -0.46(-0.77%)
May 12, 2016 59.38 59.68 59.14 59.54 5,313 +0.18(+0.30%)
May 11, 2016 59.78 59.78 59.36 59.36 4,349 -1.03(-1.71%)
May 10, 2016 60.30 60.51 60.25 60.39 6,915 +0.42(+0.70%)
May 09, 2016 59.86 60.07 59.85 59.97 8,433 +0.35(+0.59%)
May 06, 2016 59.25 59.62 59.25 59.62 4,576 +0.35(+0.59%)
May 05, 2016 59.24 59.38 59.24 59.27 2,251 +0.08(+0.14%)
May 04, 2016 58.88 59.20 58.88 59.19 3,320 +0.34(+0.58%)
May 03, 2016 58.87 59.03 58.72 58.85 3,245 -0.33(-0.56%)
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.