Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 48.71 48.93 48.63 48.66 7,901 +0.08(+0.17%)
Sep 29, 2016 48.89 48.99 48.58 48.58 6,522 -0.67(-1.36%)
Sep 28, 2016 48.97 49.25 48.97 49.25 4,839 +0.30(+0.61%)
Sep 27, 2016 49.12 49.19 48.95 48.95 4,181 -0.10(-0.20%)
Sep 26, 2016 48.92 49.11 48.92 49.05 10,793 +0.04(+0.08%)
Sep 23, 2016 48.92 49.11 48.92 49.01 8,256 -0.02(-0.03%)
Sep 22, 2016 48.73 49.03 48.73 49.02 10,385 +0.71(+1.47%)
Sep 21, 2016 47.89 48.40 47.50 48.31 4,143 +0.47(+0.98%)
Sep 20, 2016 47.99 47.99 47.82 47.85 26,476 +0.18(+0.37%)
Sep 19, 2016 47.69 47.76 47.64 47.67 6,290 +0.31(+0.65%)
Sep 16, 2016 47.26 47.44 47.23 47.36 8,841 -0.12(-0.25%)
Sep 15, 2016 47.27 47.58 47.27 47.48 13,935 +0.23(+0.49%)
Sep 14, 2016 47.10 47.43 47.10 47.25 5,832 +0.08(+0.17%)
Sep 13, 2016 47.68 47.68 47.15 47.17 7,388 -1.02(-2.11%)
Sep 12, 2016 47.63 48.32 47.52 48.19 17,773 +0.41(+0.85%)
Sep 09, 2016 48.63 48.63 47.78 47.78 4,488 -1.54(-3.12%)
Sep 08, 2016 49.48 49.48 49.31 49.31 9,577 -0.32(-0.65%)
Sep 07, 2016 49.44 49.63 49.44 49.63 5,923 +0.12(+0.24%)
Sep 06, 2016 49.21 49.51 49.21 49.51 13,303 +0.42(+0.86%)
Sep 02, 2016 49.25 49.09 49.09 49.09 6,993 +0.26(+0.52%)
Sep 01, 2016 48.87 48.88 48.72 48.83 7,573 -0.03(-0.07%)
Aug 31, 2016 48.68 48.87 48.64 48.87 5,777 +0.11(+0.23%)
Aug 30, 2016 48.64 48.76 48.64 48.75 4,792 -0.26(-0.53%)
Aug 29, 2016 48.83 49.02 48.83 49.01 5,286 +0.20(+0.41%)
Aug 26, 2016 49.35 49.53 48.70 48.81 6,877 -0.44(-0.89%)
Aug 25, 2016 49.35 49.44 49.25 49.25 5,354 +0.18(+0.38%)
Aug 24, 2016 49.35 49.35 49.07 49.07 5,305 -0.24(-0.49%)
Aug 23, 2016 49.49 49.55 49.31 49.31 10,086 +0.16(+0.33%)
Aug 22, 2016 49.00 49.20 48.99 49.14 19,539 +0.09(+0.18%)
Aug 19, 2016 49.11 49.11 48.90 49.06 4,703 -0.28(-0.57%)
Aug 18, 2016 49.25 49.37 49.24 49.34 4,216 +0.08(+0.16%)
Aug 17, 2016 49.14 49.26 48.96 49.26 2,369 -0.06(-0.13%)
Aug 16, 2016 49.58 49.58 49.31 49.32 29,315 -0.39(-0.79%)
Aug 15, 2016 49.83 49.83 49.72 49.72 1,568 +0.09(+0.19%)
Aug 12, 2016 49.70 49.84 49.55 49.62 6,505 +0.11(+0.21%)
Aug 11, 2016 49.54 49.62 49.47 49.51 4,416 -0.30(-0.59%)
Aug 10, 2016 49.93 49.96 49.75 49.81 8,351 +0.09(+0.18%)
Aug 09, 2016 49.59 49.75 49.59 49.72 3,548 +0.12(+0.24%)
Aug 08, 2016 49.62 49.64 49.60 49.60 2,939 -0.05(-0.10%)
Aug 05, 2016 49.68 49.70 49.63 49.65 5,013 +0.07(+0.13%)
Aug 04, 2016 49.56 49.63 49.49 49.59 8,192 -0.00(-0.00%)
Aug 03, 2016 49.77 49.77 49.52 49.59 9,313 -0.36(-0.72%)
Aug 02, 2016 50.28 50.33 49.90 49.95 14,002 -0.36(-0.71%)
Aug 01, 2016 51.15 51.15 50.27 50.31 5,259 -0.16(-0.32%)
Jul 29, 2016 50.30 50.61 50.27 50.47 8,355 +0.34(+0.69%)
Jul 28, 2016 49.83 50.12 49.74 50.12 10,833 +0.50(+1.02%)
Jul 27, 2016 49.88 49.88 49.41 49.62 23,244 -0.41(-0.82%)
Jul 26, 2016 50.16 50.17 49.92 50.03 23,553 +0.06(+0.12%)
Jul 25, 2016 49.87 49.97 49.85 49.97 14,752 -0.07(-0.13%)
Jul 22, 2016 49.88 50.05 49.88 50.04 10,830 +0.46(+0.94%)
Jul 21, 2016 49.59 49.78 49.57 49.57 8,473 -0.23(-0.47%)
Jul 20, 2016 49.84 49.86 49.73 49.80 9,816 +0.24(+0.48%)
Jul 19, 2016 49.32 49.56 49.32 49.56 8,833 +0.04(+0.08%)
Jul 18, 2016 49.44 49.54 49.44 49.52 2,818 +0.10(+0.19%)
Jul 15, 2016 49.48 49.48 49.23 49.43 3,740 -0.29(-0.58%)
Jul 14, 2016 49.88 49.89 49.63 49.71 10,704 -0.06(-0.12%)
Jul 13, 2016 49.68 49.80 49.65 49.77 26,278 +0.05(+0.09%)
Jul 12, 2016 49.68 49.81 49.68 49.73 10,258 +0.25(+0.50%)
Jul 11, 2016 49.40 49.57 49.31 49.48 7,925 +0.32(+0.65%)
Jul 08, 2016 48.87 49.19 48.39 49.16 14,546 +0.77(+1.59%)
Jul 07, 2016 48.65 48.72 48.34 48.39 8,537 -0.34(-0.71%)
Jul 06, 2016 48.62 48.75 48.38 48.74 11,256 -0.01(-0.02%)
Jul 05, 2016 48.50 48.75 48.50 48.75 31,811 -0.09(-0.19%)
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.