Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

51.69 -0.94 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 54.20 54.33 53.95 54.01 44,493 -0.68(-1.23%)
Aug 28, 2015 54.49 54.69 54.39 54.69 20,497 +0.15(+0.27%)
Aug 27, 2015 54.59 54.98 54.54 54.54 10,092 +0.79(+1.47%)
Aug 26, 2015 53.34 53.75 52.92 53.75 18,394 +0.93(+1.76%)
Aug 25, 2015 53.29 55.16 52.82 52.82 10,671 +0.06(+0.11%)
Aug 24, 2015 50.22 54.21 45.40 52.76 18,421 -2.89(-5.19%)
Aug 21, 2015 56.32 56.32 55.57 55.65 12,168 -0.95(-1.68%)
Aug 20, 2015 56.79 56.89 56.60 56.60 12,774 -0.84(-1.46%)
Aug 19, 2015 57.38 57.67 57.16 57.44 13,817 -0.23(-0.40%)
Aug 18, 2015 57.63 57.73 57.60 57.67 2,964 -0.13(-0.23%)
Aug 17, 2015 57.49 57.80 57.44 57.80 4,022 +0.09(+0.16%)
Aug 14, 2015 57.39 57.72 57.39 57.71 2,677 +0.33(+0.57%)
Aug 13, 2015 57.05 57.56 57.05 57.38 10,863 +0.13(+0.24%)
Aug 12, 2015 56.90 57.25 56.78 57.25 8,908 -0.08(-0.14%)
Aug 11, 2015 57.07 57.34 57.04 57.33 41,359 +0.01(+0.02%)
Aug 10, 2015 57.48 57.48 57.25 57.32 45,067 +0.15(+0.26%)
Aug 07, 2015 56.81 57.17 56.81 57.17 2,180 +0.01(+0.02%)
Aug 06, 2015 57.22 57.22 56.80 57.16 22,232 -0.06(-0.11%)
Aug 05, 2015 57.38 57.45 57.12 57.22 9,315 -0.01(-0.02%)
Aug 04, 2015 57.36 57.42 57.23 57.23 3,032 +0.15(+0.27%)
Aug 03, 2015 57.15 57.25 57.08 57.08 1,166 -0.06(-0.10%)
Jul 31, 2015 57.34 57.44 57.14 57.14 2,358 +0.26(+0.46%)
Jul 30, 2015 56.80 56.91 56.80 56.88 9,500 -0.31(-0.54%)
Jul 29, 2015 56.95 57.19 56.81 57.19 9,810 +0.22(+0.39%)
Jul 28, 2015 56.68 56.97 56.68 56.97 4,448 +0.55(+0.97%)
Jul 27, 2015 56.50 56.53 56.42 56.42 5,825 -0.31(-0.55%)
Jul 24, 2015 56.76 56.81 56.72 56.73 10,209 +0.02(+0.04%)
Jul 23, 2015 56.93 56.93 56.71 56.71 4,679 -0.71(-1.25%)
Jul 22, 2015 57.38 57.46 57.38 57.42 10,385 -0.02(-0.03%)
Jul 21, 2015 57.53 57.53 57.43 57.45 3,106 -0.13(-0.23%)
Jul 20, 2015 57.37 57.58 57.37 57.58 12,168 +0.05(+0.09%)
Jul 17, 2015 57.66 57.66 57.50 57.53 1,383 -0.01(-0.01%)
Jul 16, 2015 57.55 57.56 57.47 57.53 3,008 +0.40(+0.70%)
Jul 15, 2015 57.16 57.25 57.09 57.13 11,298 -0.12(-0.20%)
Jul 14, 2015 57.18 57.25 57.18 57.25 2,283 +0.37(+0.65%)
Jul 13, 2015 56.93 56.93 56.84 56.88 1,259 +0.11(+0.19%)
Jul 10, 2015 56.56 56.84 56.56 56.77 5,490 +0.89(+1.59%)
Jul 09, 2015 56.19 56.20 55.88 55.88 1,834 +0.13(+0.23%)
Jul 08, 2015 56.05 56.05 55.75 55.75 4,767 -0.60(-1.06%)
Jul 07, 2015 56.11 56.35 55.98 56.35 3,450 +0.33(+0.60%)
Jul 06, 2015 56.01 56.19 56.01 56.02 3,571 -0.28(-0.50%)
Jul 02, 2015 56.34 56.30 56.30 56.30 1,100 +0.26(+0.47%)
Jul 01, 2015 56.03 56.06 56.00 56.03 7,801 +0.19(+0.34%)
Jun 30, 2015 55.72 55.88 55.68 55.84 2,052 +0.16(+0.29%)
Jun 29, 2015 56.17 56.24 55.68 55.68 3,328 -0.82(-1.44%)
Jun 26, 2015 56.41 56.50 56.29 56.50 3,945 +0.01(+0.02%)
Jun 25, 2015 56.53 56.60 56.49 56.49 5,067 -0.35(-0.62%)
Jun 24, 2015 56.84 56.84 56.84 56.84 613 -0.18(-0.32%)
Jun 23, 2015 57.10 57.10 57.02 57.02 1,049 -0.30(-0.53%)
Jun 22, 2015 57.41 57.47 57.33 57.33 1,516 +0.00(+0.00%)
Jun 19, 2015 57.18 57.33 57.18 57.33 5,795 -0.25(-0.43%)
Jun 18, 2015 57.15 57.88 57.15 57.58 5,463 +0.44(+0.76%)
Jun 17, 2015 56.84 57.14 51.17 57.14 2,789 +0.26(+0.46%)
Jun 16, 2015 56.77 56.97 56.70 56.88 3,687 +0.26(+0.46%)
Jun 15, 2015 56.48 56.48 56.46 56.62 4,051 -0.16(-0.28%)
Jun 12, 2015 56.70 56.78 56.70 56.78 852 -0.10(-0.18%)
Jun 11, 2015 56.81 56.88 56.73 56.88 5,639 +0.36(+0.64%)
Jun 10, 2015 56.16 56.65 56.16 56.52 1,626 +0.51(+0.91%)
Jun 09, 2015 56.28 56.28 55.99 56.01 16,400 -0.20(-0.36%)
Jun 08, 2015 56.22 56.25 56.19 56.21 1,306 -0.26(-0.46%)
Jun 05, 2015 56.73 56.73 56.37 56.47 2,930 -0.54(-0.95%)
Jun 04, 2015 57.13 57.26 57.00 57.01 3,445 +0.04(+0.07%)
Jun 03, 2015 56.99 57.01 56.95 56.97 4,068 -0.66(-1.15%)
Jun 02, 2015 57.56 57.81 57.56 57.63 41,279 -0.24(-0.41%)
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.