Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 49.16 49.16 48.92 49.10 26,574 +0.05(+0.10%)
May 30, 2017 49.42 49.42 49.05 49.05 12,320 +0.00(+0.00%)
May 26, 2017 49.08 49.09 48.96 49.05 9,789 -0.12(-0.24%)
May 25, 2017 50.07 50.07 49.15 49.17 4,357 -0.02(-0.04%)
May 24, 2017 49.08 49.20 49.06 49.19 12,743 +0.16(+0.34%)
May 23, 2017 49.00 49.06 48.99 49.03 21,383 +0.08(+0.17%)
May 22, 2017 48.87 48.98 48.87 48.94 4,869 +0.15(+0.30%)
May 19, 2017 48.55 48.95 48.55 48.80 23,184 +0.22(+0.46%)
May 18, 2017 47.73 48.57 47.73 48.57 4,862 +0.26(+0.55%)
May 17, 2017 48.38 48.45 48.31 48.31 13,016 -0.10(-0.20%)
May 16, 2017 48.39 48.47 48.33 48.41 13,031 -0.10(-0.20%)
May 15, 2017 48.71 48.71 48.51 48.51 7,948 +0.20(+0.41%)
May 12, 2017 48.44 48.44 48.23 48.31 33,774 -0.04(-0.09%)
May 11, 2017 48.17 48.36 48.13 48.35 5,584 -0.15(-0.31%)
May 10, 2017 49.15 49.15 48.44 48.50 15,512 +0.18(+0.37%)
May 09, 2017 48.28 48.43 48.26 48.32 7,841 -0.09(-0.18%)
May 08, 2017 48.40 48.43 48.29 48.41 4,278 -0.17(-0.34%)
May 05, 2017 48.35 48.57 48.35 48.57 16,454 +0.34(+0.71%)
May 04, 2017 48.74 48.74 48.01 48.23 55,204 -0.12(-0.24%)
May 03, 2017 48.49 48.49 48.33 48.35 2,730 -0.32(-0.65%)
May 02, 2017 48.80 48.80 48.66 48.66 24,065 +0.03(+0.07%)
May 01, 2017 48.51 48.63 48.51 48.63 21,895 +0.27(+0.56%)
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%)
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.