Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.12 -0.99 (-1.80%)
Streaming Delayed Price Updated: 3:07 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 52.24 52.56 52.21 52.41 8,044 +0.36(+0.69%)
Jul 28, 2016 51.75 52.06 51.66 52.06 10,430 +0.52(+1.02%)
Jul 27, 2016 51.81 51.81 51.32 51.53 22,381 -0.42(-0.82%)
Jul 26, 2016 52.10 52.11 51.85 51.96 22,678 +0.06(+0.12%)
Jul 25, 2016 51.79 51.90 51.77 51.90 14,204 -0.07(-0.13%)
Jul 22, 2016 51.80 51.98 51.80 51.97 10,428 +0.48(+0.94%)
Jul 21, 2016 51.51 51.70 51.48 51.48 8,159 -0.24(-0.47%)
Jul 20, 2016 51.77 51.78 51.65 51.72 9,451 +0.25(+0.48%)
Jul 19, 2016 51.22 51.47 51.22 51.47 8,505 +0.04(+0.08%)
Jul 18, 2016 51.35 51.45 51.35 51.43 2,714 +0.10(+0.19%)
Jul 15, 2016 51.39 51.39 51.13 51.33 3,601 -0.30(-0.58%)
Jul 14, 2016 51.81 51.82 51.54 51.63 10,306 -0.06(-0.12%)
Jul 13, 2016 51.60 51.72 51.57 51.69 25,302 +0.05(+0.09%)
Jul 12, 2016 51.59 51.73 51.59 51.65 9,877 +0.26(+0.50%)
Jul 11, 2016 51.31 51.48 51.21 51.39 7,631 +0.33(+0.65%)
Jul 08, 2016 50.76 51.08 50.26 51.06 14,005 +0.80(+1.59%)
Jul 07, 2016 50.53 50.60 50.20 50.26 8,220 -0.36(-0.71%)
Jul 06, 2016 50.49 50.63 50.24 50.62 10,838 -0.01(-0.02%)
Jul 05, 2016 50.37 50.63 50.37 50.63 30,629 -0.10(-0.19%)
Jul 01, 2016 50.88 50.73 50.73 50.73 6,613 +0.08(+0.16%)
Jun 30, 2016 50.22 50.64 50.19 50.64 4,729 +0.53(+1.06%)
Jun 29, 2016 50.09 50.14 49.94 50.11 2,577 +0.75(+1.52%)
Jun 28, 2016 49.25 49.43 49.08 49.36 10,243 +1.14(+2.36%)
Jun 27, 2016 48.15 48.24 47.76 48.22 20,956 -0.38(-0.79%)
Jun 24, 2016 47.69 48.95 47.69 48.61 7,594 -1.70(-3.37%)
Jun 23, 2016 50.30 50.30 50.25 50.30 1,869 +0.37(+0.75%)
Jun 22, 2016 49.87 50.02 49.87 49.93 1,824 -0.09(-0.18%)
Jun 21, 2016 49.83 50.04 49.79 50.02 8,962 +0.34(+0.68%)
Jun 20, 2016 49.86 49.89 49.68 49.68 9,122 +0.57(+1.16%)
Jun 17, 2016 48.91 49.17 48.80 49.11 6,852 +0.14(+0.29%)
Jun 16, 2016 48.60 48.97 48.56 48.97 4,451 -0.03(-0.07%)
Jun 15, 2016 49.08 49.26 48.93 49.00 12,039 +0.36(+0.73%)
Jun 14, 2016 48.76 48.77 48.52 48.65 9,608 -0.30(-0.61%)
Jun 13, 2016 49.28 49.28 48.95 48.95 3,723 -0.16(-0.32%)
Jun 10, 2016 49.25 49.25 49.09 49.10 6,468 -0.61(-1.23%)
Jun 09, 2016 49.49 49.71 49.49 49.71 6,822 +0.01(+0.02%)
Jun 08, 2016 49.58 49.75 49.55 49.70 14,791 +0.22(+0.45%)
Jun 07, 2016 49.29 49.61 49.29 49.48 40,766 +0.16(+0.32%)
Jun 06, 2016 49.36 49.38 49.08 49.33 13,992 +0.10(+0.20%)
Jun 03, 2016 49.16 49.27 49.10 49.23 28,375 +0.52(+1.07%)
Jun 02, 2016 48.55 48.77 48.55 48.71 10,489 -0.02(-0.05%)
Jun 01, 2016 48.49 48.73 48.49 48.73 8,355 -0.05(-0.10%)
May 31, 2016 48.97 48.97 48.62 48.78 7,861 -0.03(-0.07%)
May 27, 2016 48.74 48.81 48.81 48.81 13,930 +0.12(+0.25%)
May 26, 2016 48.58 48.76 48.58 48.69 9,602 -0.01(-0.03%)
May 25, 2016 48.68 48.76 48.52 48.71 26,407 +0.03(+0.07%)
May 24, 2016 48.47 48.69 48.47 48.67 43,023 +0.59(+1.22%)
May 23, 2016 48.16 48.18 48.07 48.09 10,284 +0.02(+0.03%)
May 20, 2016 48.14 48.14 48.04 48.07 5,621 +0.27(+0.57%)
May 19, 2016 47.89 47.90 47.70 47.80 33,745 -0.40(-0.82%)
May 18, 2016 48.57 48.70 48.19 48.19 6,249 -0.44(-0.90%)
May 17, 2016 49.20 49.20 48.51 48.63 25,443 -0.65(-1.32%)
May 16, 2016 49.09 49.31 49.09 49.28 6,531 +0.51(+1.05%)
May 13, 2016 48.86 48.98 48.72 48.77 4,147 -0.38(-0.77%)
May 12, 2016 49.02 49.27 48.83 49.15 6,435 +0.15(+0.30%)
May 11, 2016 49.35 49.35 49.00 49.00 5,268 -0.85(-1.71%)
May 10, 2016 49.78 49.95 49.74 49.86 8,376 +0.35(+0.70%)
May 09, 2016 49.42 49.59 49.41 49.51 10,215 +0.29(+0.59%)
May 06, 2016 48.91 49.22 48.91 49.22 5,543 +0.29(+0.59%)
May 05, 2016 48.90 49.02 48.90 48.93 2,726 +0.07(+0.14%)
May 04, 2016 48.61 48.87 48.61 48.86 4,021 +0.28(+0.58%)
May 03, 2016 48.60 48.73 48.47 48.58 3,930 -0.27(-0.56%)
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.