Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.05 +0.25 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.33 46.54 46.27 46.27 5,959 -0.43(-0.93%)
Apr 29, 2015 47.06 47.06 46.55 46.70 4,086 -0.68(-1.44%)
Apr 28, 2015 47.28 47.39 47.28 47.39 1,471 +0.02(+0.05%)
Apr 27, 2015 47.53 47.55 47.35 47.36 7,243 +0.04(+0.09%)
Apr 24, 2015 47.17 47.39 47.17 47.32 5,142 +0.23(+0.48%)
Apr 23, 2015 46.99 47.09 46.99 47.09 1,639 +0.09(+0.20%)
Apr 22, 2015 46.96 47.00 46.96 47.00 1,059 -0.22(-0.46%)
Apr 21, 2015 46.86 47.56 46.84 47.22 6,947 +0.53(+1.15%)
Apr 20, 2015 46.62 46.73 46.62 46.68 1,399 -0.01(-0.02%)
Apr 17, 2015 46.70 46.78 46.51 46.69 9,490 -0.29(-0.61%)
Apr 16, 2015 46.58 47.05 46.58 46.97 8,063 +0.09(+0.20%)
Apr 15, 2015 46.94 46.94 46.88 46.88 1,183 -0.17(-0.36%)
Apr 14, 2015 46.94 47.07 46.94 47.05 5,947 +0.15(+0.33%)
Apr 13, 2015 47.06 47.07 46.90 46.90 2,747 -0.34(-0.72%)
Apr 10, 2015 47.22 47.32 47.22 47.24 7,383 +0.15(+0.32%)
Apr 09, 2015 47.41 47.42 47.07 47.08 5,979 -0.33(-0.70%)
Apr 08, 2015 47.47 47.47 47.32 47.41 4,709 +0.18(+0.37%)
Apr 07, 2015 47.75 47.75 47.20 47.24 8,886 -0.41(-0.86%)
Apr 06, 2015 47.47 47.69 47.47 47.65 5,012 +0.45(+0.95%)
Apr 02, 2015 47.02 47.19 47.19 47.19 4,228 +0.23(+0.50%)
Apr 01, 2015 46.66 47.10 46.66 46.96 43,108 +0.06(+0.14%)
Mar 31, 2015 46.84 46.90 46.84 46.90 1,355 -0.27(-0.58%)
Mar 30, 2015 47.08 47.17 47.08 47.17 2,274 +0.29(+0.61%)
Mar 27, 2015 46.93 46.93 46.84 46.88 2,285 +0.10(+0.21%)
Mar 26, 2015 46.67 46.83 46.67 46.79 38,992 -0.23(-0.49%)
Mar 25, 2015 47.60 47.60 47.02 47.02 2,054 -0.54(-1.13%)
Mar 24, 2015 47.69 47.71 47.56 47.56 7,769 -0.12(-0.25%)
Mar 23, 2015 47.68 47.69 47.55 47.68 8,057 -0.01(-0.02%)
Mar 20, 2015 46.83 47.69 46.83 47.69 12,249 +0.93(+2.00%)
Mar 19, 2015 46.74 46.76 46.68 46.75 3,594 -0.02(-0.04%)
Mar 18, 2015 45.96 46.78 45.96 46.77 1,362 +0.90(+1.96%)
Mar 17, 2015 45.66 45.87 45.66 45.87 17,761 -0.11(-0.24%)
Mar 16, 2015 45.87 46.00 45.87 45.98 4,843 +0.39(+0.85%)
Mar 13, 2015 45.53 45.61 45.49 45.59 9,364 -0.12(-0.26%)
Mar 12, 2015 45.49 45.72 45.49 45.71 8,493 +0.62(+1.37%)
Mar 11, 2015 45.07 45.11 44.97 45.09 35,556 +0.01(+0.02%)
Mar 10, 2015 44.85 45.21 44.85 45.08 12,078 -0.35(-0.76%)
Mar 09, 2015 45.29 45.43 45.28 45.43 8,599 -0.07(-0.15%)
Mar 06, 2015 45.67 45.67 45.50 45.50 742 -1.02(-2.18%)
Mar 05, 2015 46.64 46.69 46.49 46.51 2,728 -0.07(-0.15%)
Mar 04, 2015 46.60 46.66 46.54 46.58 1,909 -0.43(-0.92%)
Mar 03, 2015 47.02 47.02 46.87 47.02 1,518 +0.00(+0.00%)
Mar 02, 2015 47.16 47.16 47.01 47.02 5,380 +0.14(+0.31%)
Feb 27, 2015 46.74 46.87 46.69 46.87 2,396 +0.01(+0.01%)
Feb 26, 2015 47.09 47.09 46.83 46.87 9,511 -0.12(-0.25%)
Feb 25, 2015 46.94 47.15 46.94 46.98 15,301 +0.14(+0.29%)
Feb 24, 2015 47.23 47.23 46.78 46.85 27,597 -0.24(-0.51%)
Feb 23, 2015 47.02 47.17 46.97 47.09 7,629 +0.00(+0.00%)
Feb 20, 2015 46.74 47.10 46.64 47.09 32,694 +0.26(+0.56%)
Feb 19, 2015 46.98 46.99 46.79 46.82 5,392 -0.61(-1.28%)
Feb 18, 2015 47.01 47.44 47.01 47.43 24,002 +0.32(+0.68%)
Feb 17, 2015 47.16 47.29 47.08 47.11 5,225 -0.08(-0.17%)
Feb 13, 2015 47.15 47.19 47.19 47.19 11,107 +0.01(+0.02%)
Feb 12, 2015 46.83 47.18 46.83 47.18 20,358 +0.41(+0.88%)
Feb 11, 2015 46.78 46.84 46.60 46.77 23,608 +0.01(+0.03%)
Feb 10, 2015 46.53 46.78 46.53 46.76 2,976 +0.16(+0.34%)
Feb 09, 2015 46.73 46.74 46.60 46.60 17,157 -0.62(-1.32%)
Feb 06, 2015 47.51 47.51 47.21 47.23 2,073 -0.52(-1.09%)
Feb 05, 2015 47.54 47.75 47.54 47.75 38,578 +0.47(+1.00%)
Feb 04, 2015 47.27 47.27 47.27 47.27 8,788 +0.05(+0.10%)
Feb 03, 2015 46.82 47.23 46.82 47.23 12,646 +0.23(+0.49%)
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.