Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 43.09 43.35 42.78 42.78 124,858 -0.40(-0.92%)
Feb 26, 2016 43.30 43.30 43.11 43.18 9,858 -0.18(-0.42%)
Feb 25, 2016 43.03 43.36 43.03 43.36 6,045 +0.65(+1.52%)
Feb 24, 2016 42.46 42.78 42.32 42.71 8,938 -0.07(-0.17%)
Feb 23, 2016 43.09 43.09 42.78 42.78 4,704 -0.39(-0.91%)
Feb 22, 2016 43.23 43.23 43.14 43.17 5,269 +0.36(+0.85%)
Feb 19, 2016 42.54 42.88 42.39 42.81 8,806 +0.31(+0.73%)
Feb 18, 2016 42.41 42.60 42.41 42.50 3,547 +0.15(+0.35%)
Feb 17, 2016 42.08 42.57 42.08 42.35 7,493 +0.51(+1.21%)
Feb 16, 2016 41.69 41.89 41.58 41.84 10,317 +0.73(+1.79%)
Feb 12, 2016 41.01 41.11 41.11 41.11 26,594 +0.37(+0.91%)
Feb 11, 2016 40.62 40.88 40.45 40.74 34,387 -0.47(-1.13%)
Feb 10, 2016 41.33 41.64 41.16 41.20 107,835 -0.05(-0.12%)
Feb 09, 2016 40.79 41.26 40.79 41.26 12,437 +0.01(+0.03%)
Feb 08, 2016 41.75 42.10 40.84 41.24 19,984 -0.94(-2.23%)
Feb 05, 2016 42.81 42.81 42.18 42.18 17,930 -0.80(-1.87%)
Feb 04, 2016 43.15 43.19 42.92 42.99 10,527 -0.10(-0.22%)
Feb 03, 2016 43.04 43.15 42.58 43.08 15,689 +0.25(+0.59%)
Feb 02, 2016 42.89 42.91 42.73 42.83 10,136 -0.60(-1.39%)
Feb 01, 2016 43.04 43.43 43.04 43.43 9,332 +0.26(+0.60%)
Jan 29, 2016 42.61 43.17 42.58 43.17 13,426 +0.99(+2.34%)
Jan 28, 2016 42.56 42.60 42.18 42.18 26,871 +0.02(+0.06%)
Jan 27, 2016 42.46 42.67 42.04 42.16 17,900 -0.43(-1.02%)
Jan 26, 2016 42.00 42.59 42.00 42.59 81,189 +0.79(+1.89%)
Jan 25, 2016 41.89 42.18 41.80 41.80 27,557 -0.27(-0.64%)
Jan 22, 2016 41.79 42.07 41.66 42.07 13,554 +0.84(+2.03%)
Jan 21, 2016 40.94 41.53 40.94 41.24 53,437 +0.05(+0.12%)
Jan 20, 2016 40.72 41.56 40.37 41.19 198,768 -1.03(-2.43%)
Jan 19, 2016 42.21 42.26 41.99 42.21 92,624 +0.16(+0.39%)
Jan 15, 2016 41.46 42.05 42.05 42.05 23,554 -0.80(-1.86%)
Jan 14, 2016 42.45 42.96 42.45 42.85 19,160 +0.34(+0.80%)
Jan 13, 2016 43.23 43.40 42.50 42.51 18,569 -0.52(-1.21%)
Jan 12, 2016 43.30 43.30 43.00 43.03 13,737 -0.08(-0.18%)
Jan 11, 2016 43.26 43.28 42.96 43.11 14,693 +0.11(+0.26%)
Jan 08, 2016 43.56 43.59 43.00 43.00 10,880 -0.73(-1.66%)
Jan 07, 2016 43.83 44.00 43.66 43.72 36,578 -0.51(-1.16%)
Jan 06, 2016 44.23 44.37 44.12 44.24 12,647 -0.36(-0.81%)
Jan 05, 2016 44.21 44.67 44.18 44.60 20,930 +0.49(+1.11%)
Jan 04, 2016 44.04 44.34 43.83 44.11 32,656 -0.78(-1.73%)
Dec 31, 2015 45.01 44.89 44.89 44.89 30,646 -0.30(-0.66%)
Dec 30, 2015 45.23 45.31 45.18 45.18 45,401 -0.17(-0.37%)
Dec 29, 2015 45.22 45.35 45.22 45.35 25,209 +0.56(+1.25%)
Dec 28, 2015 44.45 44.82 44.45 44.79 11,562 -0.03(-0.06%)
Dec 24, 2015 44.69 44.82 44.82 44.82 2,279 +0.04(+0.08%)
Dec 23, 2015 44.57 44.80 44.57 44.78 36,193 +0.31(+0.69%)
Dec 22, 2015 44.40 44.55 44.35 44.47 22,681 +0.40(+0.91%)
Dec 21, 2015 44.42 44.42 44.07 44.07 28,611 -0.15(-0.34%)
Dec 18, 2015 44.21 44.26 44.11 44.22 7,799 -0.11(-0.26%)
Dec 17, 2015 44.50 44.50 44.21 44.34 14,603 -0.43(-0.96%)
Dec 16, 2015 44.23 44.84 44.21 44.76 22,898 +0.80(+1.82%)
Dec 15, 2015 43.94 44.08 43.89 43.96 152,417 +0.30(+0.68%)
Dec 14, 2015 43.44 43.78 43.21 43.67 26,118 +0.27(+0.63%)
Dec 11, 2015 43.33 43.80 43.28 43.39 50,313 -0.41(-0.94%)
Dec 10, 2015 44.01 44.09 43.68 43.80 36,457 -0.16(-0.37%)
Dec 09, 2015 44.03 44.32 43.83 43.96 29,012 -0.26(-0.58%)
Dec 08, 2015 43.93 44.29 43.93 44.22 19,743 -0.13(-0.30%)
Dec 07, 2015 44.54 44.54 44.27 44.36 25,302 -0.34(-0.77%)
Dec 04, 2015 44.16 44.70 44.14 44.70 64,825 +0.70(+1.58%)
Dec 03, 2015 44.42 44.42 43.94 44.00 32,551 -0.46(-1.04%)
Dec 02, 2015 44.93 44.97 44.47 44.47 11,607 -0.67(-1.47%)
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.