Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2015 44.68 44.79 44.50 44.56 39,945 -0.05(-0.12%)
Nov 27, 2015 44.43 44.68 44.43 44.61 21,057 +0.02(+0.05%)
Nov 25, 2015 44.44 44.59 44.59 44.59 32,324 +0.13(+0.30%)
Nov 24, 2015 44.30 44.47 44.14 44.46 20,282 -0.08(-0.18%)
Nov 23, 2015 44.67 44.67 44.47 44.54 7,080 -0.13(-0.30%)
Nov 20, 2015 44.61 44.70 44.61 44.67 14,570 +0.34(+0.78%)
Nov 19, 2015 44.29 44.44 44.29 44.33 22,025 +0.18(+0.41%)
Nov 18, 2015 43.85 44.14 43.73 44.14 19,183 +0.24(+0.55%)
Nov 17, 2015 43.79 44.07 43.79 43.90 9,485 +0.21(+0.47%)
Nov 16, 2015 43.34 43.70 43.34 43.70 30,550 +0.52(+1.21%)
Nov 13, 2015 43.48 43.48 43.18 43.18 11,717 -0.41(-0.94%)
Nov 12, 2015 43.64 43.89 43.59 43.59 14,144 -0.23(-0.54%)
Nov 11, 2015 43.76 43.86 43.66 43.82 5,861 +0.34(+0.79%)
Nov 10, 2015 43.29 43.52 43.29 43.48 16,625 +0.00(+0.00%)
Nov 09, 2015 43.71 43.71 43.26 43.48 13,026 -0.73(-1.66%)
Nov 06, 2015 44.78 44.78 44.03 44.21 11,399 -0.74(-1.65%)
Nov 05, 2015 44.93 45.00 44.93 44.95 6,517 +0.08(+0.18%)
Nov 04, 2015 45.04 45.04 44.83 44.87 14,148 -0.41(-0.90%)
Nov 03, 2015 45.08 45.43 45.08 45.28 33,416 -0.31(-0.69%)
Nov 02, 2015 44.98 45.62 44.98 45.59 8,236 +0.57(+1.27%)
Oct 30, 2015 45.05 45.12 45.02 45.02 2,513 -0.29(-0.64%)
Oct 29, 2015 45.02 45.31 45.02 45.31 12,941 -0.11(-0.25%)
Oct 28, 2015 45.41 45.52 45.18 45.42 3,070 +0.11(+0.25%)
Oct 27, 2015 45.14 45.35 45.14 45.31 12,063 -0.09(-0.20%)
Oct 26, 2015 45.55 45.55 45.31 45.40 3,011 -0.04(-0.08%)
Oct 23, 2015 45.55 45.55 45.40 45.44 7,315 -0.09(-0.21%)
Oct 22, 2015 45.26 45.53 45.23 45.53 2,348 +0.46(+1.03%)
Oct 21, 2015 45.25 45.25 44.94 45.07 1,119 -0.02(-0.03%)
Oct 20, 2015 45.19 45.23 45.08 45.08 4,602 -0.01(-0.02%)
Oct 19, 2015 44.93 45.10 44.93 45.09 32,740 +0.16(+0.35%)
Oct 16, 2015 44.94 44.98 44.88 44.93 59,601 +0.21(+0.46%)
Oct 15, 2015 44.34 44.73 44.34 44.73 5,919 +0.68(+1.56%)
Oct 14, 2015 44.24 44.24 44.03 44.04 7,925 +0.00(+0.00%)
Oct 13, 2015 44.10 44.13 44.03 44.04 2,191 -0.30(-0.67%)
Oct 12, 2015 44.29 44.36 44.29 44.34 5,939 +0.08(+0.18%)
Oct 09, 2015 44.29 44.29 44.12 44.26 10,913 -0.09(-0.21%)
Oct 08, 2015 43.85 44.36 43.85 44.36 34,046 +0.55(+1.25%)
Oct 07, 2015 43.75 43.85 43.73 43.81 13,968 +0.20(+0.47%)
Oct 06, 2015 43.71 43.81 43.58 43.60 9,164 -0.19(-0.44%)
Oct 05, 2015 43.43 43.80 43.43 43.80 12,734 +0.79(+1.85%)
Oct 02, 2015 42.37 43.00 42.27 43.00 20,155 +0.45(+1.07%)
Oct 01, 2015 42.49 42.56 42.21 42.55 29,661 +0.29(+0.69%)
Sep 30, 2015 42.09 42.26 42.02 42.26 7,448 +0.33(+0.78%)
Sep 29, 2015 41.58 41.95 41.58 41.93 162,128 +0.31(+0.73%)
Sep 28, 2015 41.81 41.81 41.51 41.62 4,659 -0.56(-1.32%)
Sep 25, 2015 42.21 42.34 42.15 42.18 8,342 +0.31(+0.75%)
Sep 24, 2015 41.71 41.94 41.71 41.87 9,108 -0.20(-0.48%)
Sep 23, 2015 41.98 42.07 41.86 42.07 2,071 +0.13(+0.30%)
Sep 22, 2015 42.06 42.09 41.80 41.94 8,569 -0.55(-1.31%)
Sep 21, 2015 42.56 42.56 42.39 42.50 8,130 +0.22(+0.53%)
Sep 18, 2015 42.23 42.64 42.23 42.28 4,226 -0.43(-1.00%)
Sep 17, 2015 42.21 43.02 42.15 42.70 16,821 +0.40(+0.95%)
Sep 16, 2015 42.00 42.34 42.00 42.30 2,576 +0.40(+0.97%)
Sep 15, 2015 41.51 41.90 41.47 41.90 36,598 +0.26(+0.62%)
Sep 14, 2015 41.76 41.76 41.60 41.64 24,457 -0.09(-0.22%)
Sep 11, 2015 41.26 41.73 41.20 41.73 8,156 +0.40(+0.98%)
Sep 10, 2015 41.42 41.64 41.33 41.33 10,036 +0.10(+0.25%)
Sep 09, 2015 41.39 41.39 41.23 41.23 2,682 -0.26(-0.64%)
Sep 08, 2015 41.31 41.49 41.19 41.49 14,116 +0.81(+1.99%)
Sep 04, 2015 40.80 40.68 40.68 40.68 7,578 -0.71(-1.71%)
Sep 03, 2015 41.27 41.60 41.23 41.39 5,685 +0.03(+0.08%)
Sep 02, 2015 41.23 41.36 41.03 41.36 20,707 +0.56(+1.37%)
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.