Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.33 +0.54 (+1.00%)
Streaming Delayed Price Updated: 11:19 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 50.56 50.75 50.52 50.75 5,562 +0.12(+0.23%)
Aug 30, 2016 50.52 50.64 50.52 50.63 4,614 -0.27(-0.53%)
Aug 29, 2016 50.72 50.91 50.72 50.90 5,090 +0.21(+0.41%)
Aug 26, 2016 51.26 51.44 50.58 50.70 6,622 -0.45(-0.89%)
Aug 25, 2016 51.25 51.35 51.15 51.15 5,155 +0.19(+0.38%)
Aug 24, 2016 51.25 51.26 50.96 50.96 5,108 -0.25(-0.49%)
Aug 23, 2016 51.40 51.47 51.21 51.21 9,711 +0.17(+0.33%)
Aug 22, 2016 50.89 51.10 50.88 51.04 18,813 +0.09(+0.18%)
Aug 19, 2016 51.00 51.00 50.79 50.95 4,528 -0.29(-0.57%)
Aug 18, 2016 51.15 51.27 51.14 51.24 4,059 +0.08(+0.16%)
Aug 17, 2016 51.03 51.16 50.85 51.16 2,281 -0.07(-0.13%)
Aug 16, 2016 51.49 51.49 51.21 51.23 28,227 -0.41(-0.79%)
Aug 15, 2016 51.75 51.75 51.63 51.63 1,510 +0.10(+0.19%)
Aug 12, 2016 51.62 51.76 51.47 51.54 6,264 +0.11(+0.21%)
Aug 11, 2016 51.45 51.53 51.38 51.42 4,252 -0.31(-0.59%)
Aug 10, 2016 51.86 51.88 51.67 51.73 8,041 +0.09(+0.18%)
Aug 09, 2016 51.50 51.67 51.50 51.64 3,416 +0.12(+0.24%)
Aug 08, 2016 51.53 51.56 51.52 51.52 2,830 -0.05(-0.10%)
Aug 05, 2016 51.59 51.62 51.55 51.57 4,826 +0.07(+0.13%)
Aug 04, 2016 51.47 51.55 51.40 51.50 7,888 -0.00(-0.00%)
Aug 03, 2016 51.69 51.69 51.42 51.50 8,967 -0.37(-0.72%)
Aug 02, 2016 52.21 52.27 51.82 51.87 13,482 -0.37(-0.71%)
Aug 01, 2016 53.12 53.12 52.21 52.25 5,063 -0.17(-0.32%)
Jul 29, 2016 52.24 52.56 52.21 52.41 8,044 +0.36(+0.69%)
Jul 28, 2016 51.75 52.06 51.66 52.06 10,430 +0.52(+1.02%)
Jul 27, 2016 51.81 51.81 51.32 51.53 22,381 -0.42(-0.82%)
Jul 26, 2016 52.10 52.11 51.85 51.96 22,678 +0.06(+0.12%)
Jul 25, 2016 51.79 51.90 51.77 51.90 14,204 -0.07(-0.13%)
Jul 22, 2016 51.80 51.98 51.80 51.97 10,428 +0.48(+0.94%)
Jul 21, 2016 51.51 51.70 51.48 51.48 8,159 -0.24(-0.47%)
Jul 20, 2016 51.77 51.78 51.65 51.72 9,451 +0.25(+0.48%)
Jul 19, 2016 51.22 51.47 51.22 51.47 8,505 +0.04(+0.08%)
Jul 18, 2016 51.35 51.45 51.35 51.43 2,714 +0.10(+0.19%)
Jul 15, 2016 51.39 51.39 51.13 51.33 3,601 -0.30(-0.58%)
Jul 14, 2016 51.81 51.82 51.54 51.63 10,306 -0.06(-0.12%)
Jul 13, 2016 51.60 51.72 51.57 51.69 25,302 +0.05(+0.09%)
Jul 12, 2016 51.59 51.73 51.59 51.65 9,877 +0.26(+0.50%)
Jul 11, 2016 51.31 51.48 51.21 51.39 7,631 +0.33(+0.65%)
Jul 08, 2016 50.76 51.08 50.26 51.06 14,005 +0.80(+1.59%)
Jul 07, 2016 50.53 50.60 50.20 50.26 8,220 -0.36(-0.71%)
Jul 06, 2016 50.49 50.63 50.24 50.62 10,838 -0.01(-0.02%)
Jul 05, 2016 50.37 50.63 50.37 50.63 30,629 -0.10(-0.19%)
Jul 01, 2016 50.88 50.73 50.73 50.73 6,613 +0.08(+0.16%)
Jun 30, 2016 50.22 50.64 50.19 50.64 4,729 +0.53(+1.06%)
Jun 29, 2016 50.09 50.14 49.94 50.11 2,577 +0.75(+1.52%)
Jun 28, 2016 49.25 49.43 49.08 49.36 10,243 +1.14(+2.36%)
Jun 27, 2016 48.15 48.24 47.76 48.22 20,956 -0.38(-0.79%)
Jun 24, 2016 47.69 48.95 47.69 48.61 7,594 -1.70(-3.37%)
Jun 23, 2016 50.30 50.30 50.25 50.30 1,869 +0.37(+0.75%)
Jun 22, 2016 49.87 50.02 49.87 49.93 1,824 -0.09(-0.18%)
Jun 21, 2016 49.83 50.04 49.79 50.02 8,962 +0.34(+0.68%)
Jun 20, 2016 49.86 49.89 49.68 49.68 9,122 +0.57(+1.16%)
Jun 17, 2016 48.91 49.17 48.80 49.11 6,852 +0.14(+0.29%)
Jun 16, 2016 48.60 48.97 48.56 48.97 4,451 -0.03(-0.07%)
Jun 15, 2016 49.08 49.26 48.93 49.00 12,039 +0.36(+0.73%)
Jun 14, 2016 48.76 48.77 48.52 48.65 9,608 -0.30(-0.61%)
Jun 13, 2016 49.28 49.28 48.95 48.95 3,723 -0.16(-0.32%)
Jun 10, 2016 49.25 49.25 49.09 49.10 6,468 -0.61(-1.23%)
Jun 09, 2016 49.49 49.71 49.49 49.71 6,822 +0.01(+0.02%)
Jun 08, 2016 49.58 49.75 49.55 49.70 14,791 +0.22(+0.45%)
Jun 07, 2016 49.29 49.61 49.29 49.48 40,766 +0.16(+0.32%)
Jun 06, 2016 49.36 49.38 49.08 49.33 13,992 +0.10(+0.20%)
Jun 03, 2016 49.16 49.27 49.10 49.23 28,375 +0.52(+1.07%)
Jun 02, 2016 48.55 48.77 48.55 48.71 10,489 -0.02(-0.05%)
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.