Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.23 +0.82 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 57.62 57.88 57.54 57.54 4,792 -0.54(-0.93%)
Apr 29, 2015 58.52 58.52 57.89 58.08 3,286 -0.85(-1.44%)
Apr 28, 2015 58.80 58.93 58.80 58.93 1,183 +0.03(+0.05%)
Apr 27, 2015 59.11 59.13 58.88 58.90 5,825 +0.05(+0.09%)
Apr 24, 2015 58.66 58.93 58.66 58.85 4,135 +0.28(+0.48%)
Apr 23, 2015 58.43 58.56 58.43 58.56 1,318 +0.12(+0.20%)
Apr 22, 2015 58.40 58.45 58.40 58.45 852 -0.27(-0.46%)
Apr 21, 2015 58.27 59.15 58.25 58.72 5,587 +0.67(+1.15%)
Apr 20, 2015 57.98 58.11 57.98 58.05 1,125 -0.01(-0.02%)
Apr 17, 2015 58.08 58.17 57.84 58.06 7,632 -0.36(-0.61%)
Apr 16, 2015 57.93 58.51 57.93 58.42 6,484 +0.12(+0.20%)
Apr 15, 2015 58.37 58.38 58.30 58.30 952 -0.21(-0.36%)
Apr 14, 2015 58.37 58.53 58.37 58.51 4,783 +0.19(+0.33%)
Apr 13, 2015 58.52 58.54 58.32 58.32 2,209 -0.42(-0.72%)
Apr 10, 2015 58.73 58.84 58.73 58.74 5,937 +0.19(+0.32%)
Apr 09, 2015 58.96 58.97 58.54 58.55 4,808 -0.41(-0.70%)
Apr 08, 2015 59.03 59.03 58.84 58.96 3,787 +0.22(+0.37%)
Apr 07, 2015 59.38 59.38 58.70 58.74 7,146 -0.51(-0.86%)
Apr 06, 2015 59.03 59.31 59.03 59.25 4,031 +0.56(+0.95%)
Apr 02, 2015 58.47 58.69 58.69 58.69 3,400 +0.29(+0.50%)
Apr 01, 2015 58.02 58.57 58.02 58.40 34,665 +0.08(+0.14%)
Mar 31, 2015 58.25 58.32 58.25 58.32 1,090 -0.34(-0.58%)
Mar 30, 2015 58.54 58.66 58.54 58.66 1,829 +0.36(+0.61%)
Mar 27, 2015 58.36 58.36 58.24 58.30 1,838 +0.12(+0.21%)
Mar 26, 2015 58.04 58.23 58.04 58.19 31,355 -0.29(-0.49%)
Mar 25, 2015 59.19 59.19 58.47 58.47 1,652 -0.67(-1.13%)
Mar 24, 2015 59.30 59.33 59.14 59.14 6,248 -0.15(-0.25%)
Mar 23, 2015 59.29 59.30 59.13 59.29 6,479 -0.01(-0.02%)
Mar 20, 2015 58.23 59.30 58.23 59.30 9,850 +0.95(+1.63%)
Mar 19, 2015 58.33 58.36 58.26 58.35 2,880 -0.02(-0.04%)
Mar 18, 2015 57.36 58.39 57.36 58.37 1,092 +1.12(+1.96%)
Mar 17, 2015 56.99 57.25 56.99 57.25 14,231 -0.14(-0.24%)
Mar 16, 2015 57.25 57.41 57.25 57.39 3,881 +0.48(+0.85%)
Mar 13, 2015 56.82 56.92 56.77 56.91 7,503 -0.15(-0.26%)
Mar 12, 2015 56.78 57.06 56.77 57.05 6,805 +0.77(+1.37%)
Mar 11, 2015 56.25 56.30 56.13 56.28 28,489 +0.01(+0.02%)
Mar 10, 2015 55.97 56.43 55.97 56.27 9,678 -0.43(-0.76%)
Mar 09, 2015 56.52 56.70 56.51 56.70 6,890 -0.08(-0.15%)
Mar 06, 2015 57.00 57.00 56.78 56.78 595 -1.27(-2.18%)
Mar 05, 2015 58.21 58.27 58.02 58.05 2,186 -0.09(-0.15%)
Mar 04, 2015 58.16 58.23 58.08 58.14 1,530 -0.54(-0.92%)
Mar 03, 2015 58.68 58.68 58.50 58.68 1,217 +0.00(+0.00%)
Mar 02, 2015 58.86 58.86 58.67 58.68 4,311 +0.18(+0.31%)
Feb 27, 2015 58.33 58.50 58.27 58.50 1,920 +0.01(+0.01%)
Feb 26, 2015 58.77 58.77 58.45 58.49 7,621 -0.15(-0.25%)
Feb 25, 2015 58.59 58.85 58.58 58.64 12,260 +0.17(+0.29%)
Feb 24, 2015 58.94 58.94 58.39 58.47 22,112 -0.30(-0.51%)
Feb 23, 2015 58.68 58.87 58.62 58.77 6,113 +0.00(+0.00%)
Feb 20, 2015 58.34 58.79 58.21 58.77 26,196 +0.33(+0.56%)
Feb 19, 2015 58.63 58.65 58.40 58.44 4,321 -0.76(-1.28%)
Feb 18, 2015 58.67 59.21 58.67 59.20 19,232 +0.40(+0.68%)
Feb 17, 2015 58.86 59.02 58.76 58.80 4,187 -0.10(-0.17%)
Feb 13, 2015 58.85 58.90 58.90 58.90 8,900 +0.01(+0.02%)
Feb 12, 2015 58.45 58.89 58.45 58.89 16,312 +0.51(+0.88%)
Feb 11, 2015 58.39 58.46 58.16 58.38 18,916 +0.02(+0.03%)
Feb 10, 2015 58.07 58.38 58.07 58.36 2,385 +0.20(+0.34%)
Feb 09, 2015 58.32 58.34 58.16 58.16 13,747 -0.78(-1.32%)
Feb 06, 2015 59.30 59.30 58.92 58.94 1,661 -0.65(-1.09%)
Feb 05, 2015 59.33 59.59 59.33 59.59 30,911 +0.59(+1.00%)
Feb 04, 2015 59.00 59.00 59.00 59.00 7,042 +0.06(+0.10%)
Feb 03, 2015 58.43 58.94 58.43 58.94 10,133 +0.29(+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.