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 (%)
Apr 28, 2017 48.35 48.48 48.34 48.36 23,334 -0.43(-0.88%)
Apr 27, 2017 48.83 48.94 48.75 48.79 5,862 +0.02(+0.03%)
Apr 26, 2017 48.83 49.01 48.72 48.77 6,873 -0.21(-0.42%)
Apr 25, 2017 48.76 48.98 48.76 48.98 20,358 +0.35(+0.71%)
Apr 24, 2017 48.96 48.96 48.48 48.63 7,657 -0.20(-0.40%)
Apr 21, 2017 48.82 48.83 48.75 48.83 6,483 -0.06(-0.12%)
Apr 20, 2017 48.74 48.95 48.74 48.89 6,856 +0.07(+0.14%)
Apr 19, 2017 48.95 48.95 48.82 48.82 8,465 -0.08(-0.15%)
Apr 18, 2017 48.93 48.93 48.80 48.90 3,512 +0.02(+0.03%)
Apr 17, 2017 48.78 48.91 48.78 48.88 12,400 +0.35(+0.73%)
Apr 13, 2017 48.61 48.66 48.52 48.52 1,826 -0.01(-0.02%)
Apr 12, 2017 48.57 48.60 48.51 48.53 4,064 +0.12(+0.26%)
Apr 11, 2017 48.35 48.46 48.27 48.41 26,810 +0.21(+0.45%)
Apr 10, 2017 48.06 48.20 48.06 48.19 1,764 +0.01(+0.02%)
Apr 07, 2017 48.23 48.23 48.15 48.19 11,428 +0.16(+0.34%)
Apr 06, 2017 47.84 48.04 47.84 48.02 4,669 +0.25(+0.52%)
Apr 05, 2017 47.83 47.95 47.77 47.78 6,242 +0.07(+0.16%)
Apr 04, 2017 47.54 47.71 47.54 47.70 20,814 +0.17(+0.36%)
Apr 03, 2017 47.45 47.53 47.39 47.53 10,821 +0.04(+0.09%)
Mar 31, 2017 47.25 47.56 47.25 47.49 2,899 +0.16(+0.33%)
Mar 30, 2017 47.11 47.33 47.11 47.33 11,540 +0.04(+0.09%)
Mar 29, 2017 46.99 47.29 46.99 47.29 6,108 +0.21(+0.45%)
Mar 28, 2017 46.99 47.08 46.74 47.08 18,589 +0.08(+0.17%)
Mar 27, 2017 47.26 47.26 46.94 47.00 8,820 -0.24(-0.51%)
Mar 24, 2017 47.27 47.31 47.22 47.24 19,527 +0.12(+0.26%)
Mar 23, 2017 46.89 47.33 46.89 47.12 4,512 +0.18(+0.39%)
Mar 22, 2017 46.90 46.94 46.63 46.94 10,540 +0.18(+0.39%)
Mar 21, 2017 47.27 47.28 46.76 46.76 11,491 -0.36(-0.77%)
Mar 20, 2017 47.24 47.28 47.03 47.12 24,303 -0.04(-0.09%)
Mar 17, 2017 46.97 47.20 46.97 47.16 70,744 +0.20(+0.42%)
Mar 16, 2017 46.87 46.96 46.85 46.96 57,800 +0.19(+0.40%)
Mar 15, 2017 45.86 46.87 45.86 46.77 52,197 +0.98(+2.14%)
Mar 14, 2017 45.75 45.87 45.74 45.79 29,971 -0.20(-0.43%)
Mar 13, 2017 45.97 46.10 45.96 45.99 19,137 +0.12(+0.27%)
Mar 10, 2017 46.12 46.18 45.69 45.87 57,106 +0.00(+0.00%)
Mar 09, 2017 46.31 46.31 45.86 45.87 92,725 -0.36(-0.78%)
Mar 08, 2017 46.51 46.51 46.23 46.23 10,006 -0.51(-1.09%)
Mar 07, 2017 46.88 46.88 46.66 46.74 9,910 -0.15(-0.32%)
Mar 06, 2017 46.86 46.94 46.80 46.89 42,127 -0.14(-0.30%)
Mar 03, 2017 47.10 47.10 46.71 47.03 113,043 -0.12(-0.24%)
Mar 02, 2017 47.28 47.28 47.14 47.14 38,454 -0.49(-1.04%)
Mar 01, 2017 47.56 47.77 47.56 47.64 114,901 +0.19(+0.39%)
Feb 28, 2017 47.74 47.74 47.45 47.45 8,744 -0.23(-0.47%)
Feb 27, 2017 47.54 47.78 47.54 47.68 7,689 +0.17(+0.36%)
Feb 24, 2017 47.39 47.50 47.27 47.50 13,644 -0.01(-0.01%)
Feb 23, 2017 47.45 47.54 47.29 47.51 11,712 +0.22(+0.47%)
Feb 22, 2017 47.38 47.38 47.14 47.29 3,689 -0.21(-0.45%)
Feb 21, 2017 47.07 47.54 47.07 47.50 11,671 +0.36(+0.77%)
Feb 17, 2017 47.14 47.14 47.14 0 +0.06(+0.12%)
Feb 16, 2017 47.17 47.17 47.01 47.08 22,455 +0.09(+0.19%)
Feb 15, 2017 46.71 47.01 46.69 46.99 7,904 +0.02(+0.04%)
Feb 14, 2017 46.96 47.01 46.67 46.98 15,446 -0.08(-0.16%)
Feb 13, 2017 47.06 47.09 46.91 47.05 3,120 -0.02(-0.05%)
Feb 10, 2017 46.97 47.10 46.97 47.08 6,974 +0.12(+0.26%)
Feb 09, 2017 46.88 47.00 46.88 46.95 8,946 +0.16(+0.35%)
Feb 08, 2017 46.52 46.81 46.52 46.79 5,460 +0.42(+0.91%)
Feb 07, 2017 46.57 46.58 46.37 46.37 13,112 -0.09(-0.20%)
Feb 06, 2017 46.58 46.58 46.37 46.46 9,895 -0.15(-0.32%)
Feb 03, 2017 46.62 46.62 46.53 46.61 6,517 +0.30(+0.66%)
Feb 02, 2017 46.31 46.37 46.22 46.30 4,507 +0.19(+0.41%)
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.