Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.51 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 48.41 48.45 47.91 48.06 15,173 -0.45(-0.93%)
Apr 28, 2016 48.66 48.83 48.39 48.51 11,546 -0.32(-0.66%)
Apr 27, 2016 48.71 48.84 48.50 48.83 6,921 +0.05(+0.10%)
Apr 26, 2016 48.92 48.95 48.73 48.78 4,657 +0.27(+0.56%)
Apr 25, 2016 48.35 48.58 48.33 48.51 7,205 +0.21(+0.44%)
Apr 22, 2016 48.24 48.29 48.09 48.29 10,934 +0.23(+0.48%)
Apr 21, 2016 48.41 48.52 47.93 48.06 12,011 -0.64(-1.31%)
Apr 20, 2016 48.85 48.98 48.70 48.70 19,092 -0.38(-0.77%)
Apr 19, 2016 49.27 49.27 48.92 49.08 3,188 +0.12(+0.25%)
Apr 18, 2016 48.66 48.99 48.66 48.95 74,415 +0.27(+0.56%)
Apr 15, 2016 48.40 48.68 48.40 48.68 3,527 +0.21(+0.44%)
Apr 14, 2016 48.72 48.72 48.46 48.47 11,893 -0.33(-0.68%)
Apr 13, 2016 48.96 48.96 48.76 48.80 16,829 -0.16(-0.33%)
Apr 12, 2016 48.60 49.00 48.57 48.96 16,462 +0.37(+0.76%)
Apr 11, 2016 48.77 48.83 48.59 48.59 28,226 +0.03(+0.07%)
Apr 08, 2016 48.71 48.72 48.54 48.56 5,091 +0.59(+1.23%)
Apr 07, 2016 48.24 48.24 47.97 47.97 3,710 -0.52(-1.06%)
Apr 06, 2016 48.16 48.48 48.11 48.48 5,007 +0.35(+0.72%)
Apr 05, 2016 48.24 48.24 48.05 48.14 7,739 -0.22(-0.46%)
Apr 04, 2016 48.56 48.56 48.32 48.36 2,400 -0.27(-0.56%)
Apr 01, 2016 48.26 48.63 48.26 48.63 4,050 -0.14(-0.29%)
Mar 31, 2016 48.52 48.77 48.52 48.77 12,159 +0.07(+0.15%)
Mar 30, 2016 48.74 49.26 48.59 48.70 6,741 +0.35(+0.73%)
Mar 29, 2016 47.47 48.38 47.47 48.34 18,729 +0.70(+1.47%)
Mar 28, 2016 47.27 47.65 47.27 47.64 8,229 +0.30(+0.64%)
Mar 24, 2016 47.11 47.34 47.34 47.34 6,541 -0.10(-0.21%)
Mar 23, 2016 47.56 47.62 47.43 47.43 7,931 -0.25(-0.53%)
Mar 22, 2016 47.75 47.83 47.69 47.69 4,737 -0.25(-0.51%)
Mar 21, 2016 48.06 48.18 47.85 47.93 28,203 -0.26(-0.53%)
Mar 18, 2016 48.26 48.40 48.19 48.19 2,749 -0.17(-0.36%)
Mar 17, 2016 47.71 48.37 47.71 48.36 19,962 +0.67(+1.40%)
Mar 16, 2016 46.91 47.70 46.90 47.70 6,772 +0.61(+1.30%)
Mar 15, 2016 46.75 47.09 46.75 47.09 11,190 -0.01(-0.03%)
Mar 14, 2016 46.90 47.13 46.90 47.10 17,731 +0.14(+0.30%)
Mar 11, 2016 46.66 46.96 46.66 46.96 39,891 +0.90(+1.96%)
Mar 10, 2016 46.35 46.53 45.85 46.06 45,046 +0.07(+0.14%)
Mar 09, 2016 46.07 46.25 45.99 45.99 21,969 +0.07(+0.15%)
Mar 08, 2016 45.97 46.11 45.92 45.92 17,292 -0.25(-0.54%)
Mar 07, 2016 46.11 46.19 46.02 46.17 7,072 -0.17(-0.37%)
Mar 04, 2016 46.06 46.34 46.06 46.34 19,884 +0.17(+0.37%)
Mar 03, 2016 45.93 46.17 45.89 46.17 19,696 +0.29(+0.63%)
Mar 02, 2016 45.52 45.88 45.50 45.88 3,990 +0.28(+0.61%)
Mar 01, 2016 44.93 45.61 44.93 45.61 7,856 +1.18(+2.65%)
Feb 29, 2016 44.75 45.02 44.43 44.43 120,221 -0.41(-0.92%)
Feb 26, 2016 44.97 44.97 44.78 44.84 9,492 -0.19(-0.42%)
Feb 25, 2016 44.69 45.03 44.69 45.03 5,821 +0.67(+1.52%)
Feb 24, 2016 44.10 44.42 43.95 44.36 8,606 -0.07(-0.17%)
Feb 23, 2016 44.75 44.75 44.43 44.43 4,529 -0.41(-0.91%)
Feb 22, 2016 44.90 44.90 44.80 44.84 5,073 +0.38(+0.85%)
Feb 19, 2016 44.18 44.53 44.03 44.46 8,479 +0.32(+0.73%)
Feb 18, 2016 44.05 44.24 44.05 44.14 3,415 +0.16(+0.35%)
Feb 17, 2016 43.70 44.21 43.70 43.98 7,214 +0.52(+1.21%)
Feb 16, 2016 43.30 43.51 43.18 43.46 9,934 +0.76(+1.79%)
Feb 12, 2016 42.60 42.69 42.69 42.69 25,606 +0.39(+0.91%)
Feb 11, 2016 42.19 42.46 42.01 42.31 33,110 -0.48(-1.13%)
Feb 10, 2016 42.92 43.24 42.75 42.79 103,830 -0.05(-0.12%)
Feb 09, 2016 42.36 42.85 42.36 42.85 11,975 +0.01(+0.03%)
Feb 08, 2016 43.36 43.73 42.42 42.83 19,242 -0.98(-2.23%)
Feb 05, 2016 44.47 44.47 43.80 43.81 17,264 -0.83(-1.87%)
Feb 04, 2016 44.81 44.85 44.57 44.64 10,136 -0.10(-0.22%)
Feb 03, 2016 44.70 44.81 44.23 44.74 15,106 +0.26(+0.59%)
Feb 02, 2016 44.55 44.56 44.38 44.48 9,759 -0.63(-1.39%)
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.