Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 46.24 46.38 46.23 46.27 11,030 +0.34(+0.73%)
Jan 30, 2017 46.15 46.15 45.88 45.93 7,189 -0.37(-0.81%)
Jan 27, 2017 46.55 46.55 46.25 46.30 33,434 -0.37(-0.79%)
Jan 26, 2017 46.71 46.78 46.67 46.67 13,044 -0.17(-0.36%)
Jan 25, 2017 46.93 46.93 46.74 46.84 7,001 -0.11(-0.24%)
Jan 24, 2017 46.81 47.00 46.81 46.95 9,607 +0.03(+0.06%)
Jan 23, 2017 46.71 46.93 46.71 46.93 5,905 +0.36(+0.77%)
Jan 20, 2017 46.51 46.60 46.51 46.57 8,541 +0.17(+0.37%)
Jan 19, 2017 46.47 46.52 46.30 46.39 4,736 -0.35(-0.74%)
Jan 18, 2017 46.89 46.89 46.73 46.74 5,446 +0.04(+0.08%)
Jan 17, 2017 46.71 46.79 46.69 46.70 2,915 +0.04(+0.08%)
Jan 13, 2017 46.66 46.66 46.66 0 +0.00(+0.00%)
Jan 12, 2017 46.48 46.68 46.31 46.66 4,425 +0.00(+0.00%)
Jan 11, 2017 46.68 46.87 46.57 46.66 2,669 -0.19(-0.40%)
Jan 10, 2017 46.99 47.13 46.85 46.85 8,762 -0.19(-0.41%)
Jan 09, 2017 47.27 47.27 46.97 47.05 5,156 -0.30(-0.63%)
Jan 06, 2017 47.25 47.41 47.25 47.35 5,043 +0.04(+0.09%)
Jan 05, 2017 47.03 47.31 46.93 47.31 8,845 +0.32(+0.68%)
Jan 04, 2017 46.75 46.99 46.72 46.99 25,515 +0.44(+0.94%)
Jan 03, 2017 46.62 46.62 46.31 46.55 15,079 +0.18(+0.39%)
Dec 30, 2016 46.37 46.37 46.37 0 +0.49(+1.06%)
Dec 29, 2016 45.67 45.92 45.67 45.88 36,147 +0.44(+0.96%)
Dec 28, 2016 45.82 46.46 45.42 45.45 32,707 -0.30(-0.65%)
Dec 27, 2016 45.65 45.86 45.65 45.74 58,535 +0.09(+0.20%)
Dec 23, 2016 45.65 45.65 45.65 0 +0.13(+0.29%)
Dec 22, 2016 45.47 45.54 45.30 45.52 18,625 -0.02(-0.05%)
Dec 21, 2016 46.06 46.06 45.54 45.54 21,959 -0.19(-0.40%)
Dec 20, 2016 45.77 45.86 45.73 45.73 13,356 -0.03(-0.07%)
Dec 19, 2016 45.51 45.85 45.51 45.76 10,265 +0.30(+0.66%)
Dec 16, 2016 45.25 45.54 45.25 45.46 3,267 +0.31(+0.70%)
Dec 15, 2016 45.45 45.45 45.15 45.15 4,640 -0.51(-1.11%)
Dec 14, 2016 46.18 46.18 45.56 45.66 1,792 -0.73(-1.57%)
Dec 13, 2016 46.41 46.45 46.16 46.39 14,229 +0.21(+0.44%)
Dec 12, 2016 46.20 46.20 46.01 46.18 13,099 -0.07(-0.16%)
Dec 09, 2016 46.41 46.41 46.20 46.25 4,567 -0.10(-0.23%)
Dec 08, 2016 46.12 46.45 46.12 46.36 28,664 +0.10(+0.21%)
Dec 07, 2016 45.62 46.26 45.62 46.26 15,179 +0.83(+1.82%)
Dec 06, 2016 45.38 45.47 45.18 45.43 7,366 +0.32(+0.70%)
Dec 05, 2016 44.95 45.14 44.84 45.12 6,241 +0.29(+0.64%)
Dec 02, 2016 44.77 45.00 44.77 44.83 19,336 +0.24(+0.53%)
Dec 01, 2016 44.68 44.84 44.59 44.59 50,352 -0.48(-1.07%)
Nov 30, 2016 45.07 45.28 44.99 45.08 36,195 -0.11(-0.25%)
Nov 29, 2016 45.13 45.24 45.13 45.19 8,827 +0.34(+0.75%)
Nov 28, 2016 44.87 44.91 44.79 44.85 14,760 +0.34(+0.76%)
Nov 25, 2016 44.61 44.61 44.47 44.51 2,127 +0.18(+0.40%)
Nov 23, 2016 44.34 44.34 44.34 0 -0.20(-0.46%)
Nov 22, 2016 44.25 44.54 44.25 44.54 15,950 +0.52(+1.18%)
Nov 21, 2016 44.20 44.20 44.02 44.02 7,037 -0.04(-0.08%)
Nov 18, 2016 44.17 44.17 43.93 44.05 16,197 -0.08(-0.18%)
Nov 17, 2016 44.43 44.43 44.09 44.13 5,533 +0.02(+0.04%)
Nov 16, 2016 44.15 44.15 44.00 44.12 11,304 -0.36(-0.82%)
Nov 15, 2016 44.63 44.63 44.34 44.48 15,863 -0.14(-0.31%)
Nov 14, 2016 44.01 44.65 44.01 44.62 17,067 +0.23(+0.53%)
Nov 11, 2016 44.21 44.48 44.21 44.38 6,039 -0.10(-0.24%)
Nov 10, 2016 44.32 44.78 44.32 44.49 11,973 -0.91(-2.00%)
Nov 09, 2016 45.22 45.68 45.04 45.40 13,002 -0.56(-1.21%)
Nov 08, 2016 45.51 46.65 45.51 45.95 17,035 +0.32(+0.71%)
Nov 07, 2016 45.50 45.63 45.39 45.63 7,849 +0.52(+1.14%)
Nov 04, 2016 45.00 45.16 45.00 45.12 2,443 -0.09(-0.20%)
Nov 03, 2016 45.32 45.37 45.21 45.21 4,492 -0.11(-0.25%)
Nov 02, 2016 45.64 45.64 45.28 45.32 2,882 -0.22(-0.48%)
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.