Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.07 +0.28 (+0.46%)
Official Closing Price Updated: 4:10 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 55.95 56.21 55.85 55.96 29,156 -0.14(-0.25%)
Nov 29, 2016 56.03 56.16 56.03 56.10 7,111 +0.42(+0.75%)
Nov 28, 2016 55.70 55.75 55.61 55.68 11,890 +0.42(+0.76%)
Nov 25, 2016 55.38 55.38 55.21 55.26 1,714 +0.22(+0.40%)
Nov 23, 2016 55.04 55.04 55.04 0 -0.25(-0.46%)
Nov 22, 2016 54.93 55.29 54.93 55.29 12,848 +0.65(+1.18%)
Nov 21, 2016 54.87 54.87 54.65 54.65 5,669 -0.04(-0.08%)
Nov 18, 2016 54.83 54.83 54.53 54.69 13,047 -0.10(-0.18%)
Nov 17, 2016 55.16 55.16 54.73 54.79 4,457 +0.02(+0.04%)
Nov 16, 2016 54.81 54.81 54.62 54.77 9,106 -0.45(-0.82%)
Nov 15, 2016 55.40 55.40 55.04 55.22 12,778 -0.17(-0.31%)
Nov 14, 2016 54.64 55.43 54.64 55.39 13,748 +0.29(+0.53%)
Nov 11, 2016 54.89 55.22 54.89 55.10 4,865 -0.13(-0.24%)
Nov 10, 2016 55.02 55.59 55.02 55.23 9,645 -1.13(-2.00%)
Nov 09, 2016 56.14 56.71 55.91 56.36 10,474 -0.69(-1.21%)
Nov 08, 2016 56.50 57.91 56.50 57.05 13,722 +0.40(+0.71%)
Nov 07, 2016 56.49 56.65 56.35 56.65 6,323 +0.64(+1.14%)
Nov 04, 2016 55.86 56.06 55.86 56.01 1,968 -0.11(-0.19%)
Nov 03, 2016 56.26 56.33 56.12 56.12 3,619 -0.14(-0.25%)
Nov 02, 2016 56.66 56.66 56.21 56.26 2,322 -0.27(-0.48%)
Nov 01, 2016 56.86 56.86 56.37 56.53 4,834 -0.69(-1.21%)
Oct 31, 2016 56.66 57.23 56.66 57.22 5,905 +0.72(+1.27%)
Oct 28, 2016 56.65 56.74 56.37 56.50 7,395 -0.07(-0.12%)
Oct 27, 2016 57.24 57.24 56.53 56.57 4,936 -0.86(-1.50%)
Oct 26, 2016 57.51 57.56 57.33 57.43 5,364 -0.59(-1.01%)
Oct 25, 2016 57.95 58.10 57.95 58.02 4,093 -0.09(-0.16%)
Oct 24, 2016 58.37 58.37 58.00 58.11 5,542 +0.12(+0.21%)
Oct 21, 2016 57.88 57.99 57.87 57.99 5,298 -0.28(-0.48%)
Oct 20, 2016 58.02 58.29 58.02 58.27 18,466 -0.04(-0.07%)
Oct 19, 2016 58.10 58.31 58.10 58.31 2,030 +0.22(+0.39%)
Oct 18, 2016 58.18 58.23 58.00 58.09 10,070 +0.53(+0.91%)
Oct 17, 2016 57.62 57.83 57.56 57.56 11,477 -0.07(-0.12%)
Oct 14, 2016 57.84 57.98 57.63 57.63 24,248 -0.07(-0.12%)
Oct 13, 2016 57.31 57.82 57.29 57.70 40,097 +0.36(+0.63%)
Oct 12, 2016 57.16 57.37 57.13 57.34 2,754 +0.38(+0.67%)
Oct 11, 2016 57.21 57.23 56.81 56.96 28,502 -0.81(-1.40%)
Oct 10, 2016 57.50 57.77 57.50 57.77 9,289 +0.26(+0.45%)
Oct 07, 2016 58.02 58.02 57.26 57.51 20,040 -0.35(-0.60%)
Oct 06, 2016 57.50 58.01 57.50 57.86 5,908 -0.21(-0.36%)
Oct 05, 2016 58.91 58.91 58.06 58.07 25,598 -0.86(-1.46%)
Oct 04, 2016 59.56 59.56 58.82 58.93 8,753 -0.86(-1.44%)
Oct 03, 2016 60.04 60.04 59.57 59.79 43,978 -0.62(-1.03%)
Sep 30, 2016 60.47 60.74 60.37 60.41 6,365 +0.10(+0.17%)
Sep 29, 2016 60.69 60.82 60.31 60.31 5,254 -0.83(-1.36%)
Sep 28, 2016 60.79 61.14 60.79 61.14 3,898 +0.37(+0.61%)
Sep 27, 2016 60.98 61.07 60.77 60.77 3,368 -0.12(-0.20%)
Sep 26, 2016 60.73 60.97 60.73 60.89 8,694 +0.05(+0.08%)
Sep 23, 2016 60.73 60.97 60.73 60.84 6,651 -0.02(-0.03%)
Sep 22, 2016 60.49 60.87 60.49 60.86 8,366 +0.88(+1.47%)
Sep 21, 2016 59.45 60.08 58.97 59.98 3,338 +0.58(+0.98%)
Sep 20, 2016 59.58 59.58 59.37 59.40 21,327 +0.22(+0.37%)
Sep 19, 2016 59.21 59.29 59.14 59.18 5,067 +0.03(+0.05%)
Sep 16, 2016 59.02 59.25 58.99 59.15 7,079 -0.15(-0.25%)
Sep 15, 2016 59.04 59.42 59.04 59.30 11,158 +0.29(+0.49%)
Sep 14, 2016 58.83 59.23 58.83 59.01 4,670 +0.10(+0.17%)
Sep 13, 2016 59.55 59.55 58.89 58.91 5,916 -1.27(-2.11%)
Sep 12, 2016 59.48 60.35 59.35 60.18 14,231 +0.51(+0.85%)
Sep 09, 2016 60.73 60.73 59.67 59.67 3,594 -1.92(-3.12%)
Sep 08, 2016 61.80 61.80 61.59 61.59 7,669 -0.40(-0.65%)
Sep 07, 2016 61.75 61.99 61.75 61.99 4,743 +0.15(+0.24%)
Sep 06, 2016 61.46 61.84 61.46 61.84 10,652 +0.53(+0.86%)
Sep 02, 2016 61.51 61.31 61.31 61.31 5,600 +0.32(+0.52%)
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.