Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.64 46.10 45.64 46.09 7,330 +0.58(+1.27%)
Oct 28, 2016 45.63 45.70 45.41 45.51 9,180 -0.06(-0.12%)
Oct 27, 2016 46.11 46.11 45.54 45.57 6,127 -0.69(-1.50%)
Oct 26, 2016 46.33 46.37 46.18 46.26 6,659 -0.47(-1.01%)
Oct 25, 2016 46.68 46.80 46.68 46.74 5,081 -0.07(-0.16%)
Oct 24, 2016 47.02 47.02 46.72 46.81 6,880 +0.10(+0.21%)
Oct 21, 2016 46.62 46.71 46.62 46.71 6,577 -0.23(-0.48%)
Oct 20, 2016 46.74 46.95 46.74 46.94 22,924 -0.03(-0.07%)
Oct 19, 2016 46.80 46.97 46.80 46.97 2,520 +0.18(+0.39%)
Oct 18, 2016 46.86 46.91 46.72 46.79 12,501 +0.42(+0.91%)
Oct 17, 2016 46.41 46.58 46.37 46.37 14,248 -0.06(-0.12%)
Oct 14, 2016 46.59 46.70 46.42 46.42 30,102 -0.06(-0.12%)
Oct 13, 2016 46.16 46.57 46.15 46.48 49,778 +0.29(+0.63%)
Oct 12, 2016 46.04 46.21 46.02 46.19 3,418 +0.31(+0.67%)
Oct 11, 2016 46.08 46.10 45.76 45.88 35,383 -0.65(-1.40%)
Oct 10, 2016 46.32 46.53 46.32 46.53 11,531 +0.21(+0.45%)
Oct 07, 2016 46.74 46.74 46.12 46.33 24,878 -0.28(-0.60%)
Oct 06, 2016 46.32 46.73 46.32 46.61 7,334 -0.17(-0.36%)
Oct 05, 2016 47.45 47.45 46.77 46.77 31,778 -0.70(-1.46%)
Oct 04, 2016 47.98 47.98 47.38 47.47 10,866 -0.69(-1.44%)
Oct 03, 2016 48.36 48.36 47.98 48.16 54,596 -0.50(-1.03%)
Sep 30, 2016 48.71 48.93 48.63 48.66 7,901 +0.08(+0.17%)
Sep 29, 2016 48.89 48.99 48.58 48.58 6,522 -0.67(-1.36%)
Sep 28, 2016 48.97 49.25 48.97 49.25 4,839 +0.30(+0.61%)
Sep 27, 2016 49.12 49.19 48.95 48.95 4,181 -0.10(-0.20%)
Sep 26, 2016 48.92 49.11 48.92 49.05 10,793 +0.04(+0.08%)
Sep 23, 2016 48.92 49.11 48.92 49.01 8,256 -0.02(-0.03%)
Sep 22, 2016 48.73 49.03 48.73 49.02 10,385 +0.71(+1.47%)
Sep 21, 2016 47.89 48.40 47.50 48.31 4,143 +0.47(+0.98%)
Sep 20, 2016 47.99 47.99 47.82 47.85 26,476 +0.18(+0.37%)
Sep 19, 2016 47.69 47.76 47.64 47.67 6,290 +0.31(+0.65%)
Sep 16, 2016 47.26 47.44 47.23 47.36 8,841 -0.12(-0.25%)
Sep 15, 2016 47.27 47.58 47.27 47.48 13,935 +0.23(+0.49%)
Sep 14, 2016 47.10 47.43 47.10 47.25 5,832 +0.08(+0.17%)
Sep 13, 2016 47.68 47.68 47.15 47.17 7,388 -1.02(-2.11%)
Sep 12, 2016 47.63 48.32 47.52 48.19 17,773 +0.41(+0.85%)
Sep 09, 2016 48.63 48.63 47.78 47.78 4,488 -1.54(-3.12%)
Sep 08, 2016 49.48 49.48 49.31 49.31 9,577 -0.32(-0.65%)
Sep 07, 2016 49.44 49.63 49.44 49.63 5,923 +0.12(+0.24%)
Sep 06, 2016 49.21 49.51 49.21 49.51 13,303 +0.42(+0.86%)
Sep 02, 2016 49.25 49.09 49.09 49.09 6,993 +0.26(+0.52%)
Sep 01, 2016 48.87 48.88 48.72 48.83 7,573 -0.03(-0.07%)
Aug 31, 2016 48.68 48.87 48.64 48.87 5,777 +0.11(+0.23%)
Aug 30, 2016 48.64 48.76 48.64 48.75 4,792 -0.26(-0.53%)
Aug 29, 2016 48.83 49.02 48.83 49.01 5,286 +0.20(+0.41%)
Aug 26, 2016 49.35 49.53 48.70 48.81 6,877 -0.44(-0.89%)
Aug 25, 2016 49.35 49.44 49.25 49.25 5,354 +0.18(+0.38%)
Aug 24, 2016 49.35 49.35 49.07 49.07 5,305 -0.24(-0.49%)
Aug 23, 2016 49.49 49.55 49.31 49.31 10,086 +0.16(+0.33%)
Aug 22, 2016 49.00 49.20 48.99 49.14 19,539 +0.09(+0.18%)
Aug 19, 2016 49.11 49.11 48.90 49.06 4,703 -0.28(-0.57%)
Aug 18, 2016 49.25 49.37 49.24 49.34 4,216 +0.08(+0.16%)
Aug 17, 2016 49.14 49.26 48.96 49.26 2,369 -0.06(-0.13%)
Aug 16, 2016 49.58 49.58 49.31 49.32 29,315 -0.39(-0.79%)
Aug 15, 2016 49.83 49.83 49.72 49.72 1,568 +0.09(+0.19%)
Aug 12, 2016 49.70 49.84 49.55 49.62 6,505 +0.11(+0.21%)
Aug 11, 2016 49.54 49.62 49.47 49.51 4,416 -0.30(-0.59%)
Aug 10, 2016 49.93 49.96 49.75 49.81 8,351 +0.09(+0.18%)
Aug 09, 2016 49.59 49.75 49.59 49.72 3,548 +0.12(+0.24%)
Aug 08, 2016 49.62 49.64 49.60 49.60 2,939 -0.05(-0.10%)
Aug 05, 2016 49.68 49.70 49.63 49.65 5,013 +0.07(+0.13%)
Aug 04, 2016 49.56 49.63 49.49 49.59 8,192 -0.00(-0.00%)
Aug 03, 2016 49.77 49.77 49.52 49.59 9,313 -0.36(-0.72%)
Aug 02, 2016 50.28 50.33 49.90 49.95 14,002 -0.36(-0.71%)
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.