Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.24 46.27 45.75 45.90 15,886 -0.43(-0.93%)
Apr 28, 2016 46.48 46.64 46.22 46.33 12,089 -0.31(-0.66%)
Apr 27, 2016 46.52 46.65 46.32 46.64 7,247 +0.05(+0.10%)
Apr 26, 2016 46.72 46.75 46.54 46.59 4,876 +0.26(+0.56%)
Apr 25, 2016 46.18 46.40 46.16 46.33 7,543 +0.20(+0.44%)
Apr 22, 2016 46.07 46.12 45.93 46.12 11,448 +0.22(+0.48%)
Apr 21, 2016 46.24 46.35 45.78 45.90 12,576 -0.61(-1.31%)
Apr 20, 2016 46.66 46.78 46.51 46.51 19,989 -0.36(-0.77%)
Apr 19, 2016 47.06 47.06 46.72 46.87 3,338 +0.12(+0.25%)
Apr 18, 2016 46.47 46.79 46.47 46.76 77,914 +0.26(+0.56%)
Apr 15, 2016 46.23 46.50 46.23 46.50 3,693 +0.20(+0.44%)
Apr 14, 2016 46.53 46.53 46.28 46.29 12,452 -0.32(-0.68%)
Apr 13, 2016 46.76 46.76 46.57 46.61 17,620 -0.16(-0.33%)
Apr 12, 2016 46.42 46.80 46.38 46.76 17,236 +0.35(+0.76%)
Apr 11, 2016 46.58 46.64 46.41 46.41 29,553 +0.03(+0.07%)
Apr 08, 2016 46.52 46.53 46.36 46.38 5,330 +0.56(+1.23%)
Apr 07, 2016 46.08 46.08 45.81 45.81 3,884 -0.49(-1.06%)
Apr 06, 2016 46.00 46.31 45.95 46.31 5,243 +0.33(+0.72%)
Apr 05, 2016 46.07 46.07 45.90 45.98 8,103 -0.21(-0.46%)
Apr 04, 2016 46.38 46.38 46.15 46.19 2,513 -0.26(-0.56%)
Apr 01, 2016 46.09 46.45 46.09 46.45 4,241 -0.13(-0.29%)
Mar 31, 2016 46.35 46.58 46.35 46.58 12,731 +0.07(+0.15%)
Mar 30, 2016 46.55 47.05 46.41 46.51 7,058 +0.34(+0.73%)
Mar 29, 2016 45.34 46.21 45.34 46.17 19,610 +0.67(+1.47%)
Mar 28, 2016 45.15 45.51 45.15 45.50 8,616 +0.29(+0.64%)
Mar 24, 2016 45.00 45.21 45.21 45.21 6,848 -0.09(-0.21%)
Mar 23, 2016 45.42 45.48 45.30 45.30 8,304 -0.24(-0.53%)
Mar 22, 2016 45.60 45.68 45.55 45.55 4,960 -0.24(-0.51%)
Mar 21, 2016 45.90 46.02 45.70 45.78 29,529 -0.24(-0.53%)
Mar 18, 2016 46.10 46.23 46.03 46.03 2,878 -0.17(-0.36%)
Mar 17, 2016 45.57 46.20 45.57 46.19 20,900 +0.64(+1.40%)
Mar 16, 2016 44.80 45.56 44.80 45.56 7,090 +0.58(+1.30%)
Mar 15, 2016 44.65 44.97 44.65 44.97 11,716 -0.01(-0.03%)
Mar 14, 2016 44.80 45.01 44.80 44.98 18,565 +0.13(+0.30%)
Mar 11, 2016 44.56 44.85 44.56 44.85 41,766 +0.86(+1.96%)
Mar 10, 2016 44.27 44.44 43.79 43.99 47,164 +0.06(+0.14%)
Mar 09, 2016 44.00 44.17 43.93 43.93 23,002 +0.07(+0.15%)
Mar 08, 2016 43.90 44.04 43.86 43.86 18,105 -0.24(-0.54%)
Mar 07, 2016 44.04 44.11 43.96 44.10 7,404 -0.16(-0.37%)
Mar 04, 2016 43.99 44.26 43.99 44.26 20,818 +0.16(+0.37%)
Mar 03, 2016 43.86 44.10 43.83 44.10 20,622 +0.27(+0.63%)
Mar 02, 2016 43.47 43.82 43.46 43.82 4,178 +0.27(+0.61%)
Mar 01, 2016 42.92 43.56 42.92 43.56 8,225 +1.13(+2.65%)
Feb 29, 2016 42.74 43.00 42.43 42.43 125,873 -0.39(-0.92%)
Feb 26, 2016 42.95 42.95 42.77 42.83 9,938 -0.18(-0.42%)
Feb 25, 2016 42.68 43.01 42.68 43.01 6,094 +0.64(+1.52%)
Feb 24, 2016 42.12 42.43 41.98 42.37 9,010 -0.07(-0.17%)
Feb 23, 2016 42.74 42.74 42.44 42.44 4,742 -0.39(-0.91%)
Feb 22, 2016 42.88 42.88 42.79 42.83 5,312 +0.36(+0.85%)
Feb 19, 2016 42.20 42.53 42.05 42.46 8,878 +0.31(+0.73%)
Feb 18, 2016 42.07 42.25 42.07 42.16 3,575 +0.15(+0.35%)
Feb 17, 2016 41.74 42.23 41.74 42.01 7,554 +0.50(+1.21%)
Feb 16, 2016 41.36 41.55 41.24 41.51 10,401 +0.73(+1.79%)
Feb 12, 2016 40.68 40.78 40.78 40.78 26,810 +0.37(+0.91%)
Feb 11, 2016 40.29 40.55 40.13 40.41 34,667 -0.46(-1.13%)
Feb 10, 2016 41.00 41.30 40.83 40.87 108,712 -0.05(-0.12%)
Feb 09, 2016 40.46 40.92 40.46 40.92 12,538 +0.01(+0.03%)
Feb 08, 2016 41.41 41.76 40.51 40.91 20,147 -0.93(-2.23%)
Feb 05, 2016 42.47 42.47 41.83 41.84 18,076 -0.80(-1.87%)
Feb 04, 2016 42.80 42.84 42.57 42.64 10,613 -0.10(-0.22%)
Feb 03, 2016 42.69 42.80 42.24 42.74 15,816 +0.25(+0.59%)
Feb 02, 2016 42.55 42.56 42.39 42.48 10,218 -0.60(-1.39%)
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.