Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.99 +0.92 (+1.51%)
Streaming Delayed Price Updated: 9:30 AM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 02, 2015 58.17 58.65 58.16 58.65 11,381 +0.14(+0.24%)
Jan 30, 2015 58.95 58.95 58.50 58.51 914 -0.81(-1.37%)
Jan 29, 2015 59.30 59.32 59.15 59.32 6,679 -0.04(-0.07%)
Jan 28, 2015 59.61 59.61 59.36 59.36 1,208 +0.05(+0.09%)
Jan 27, 2015 59.35 59.44 59.31 59.31 1,309 -0.26(-0.43%)
Jan 26, 2015 59.17 59.57 59.17 59.57 5,038 +0.39(+0.66%)
Jan 23, 2015 59.47 59.47 59.13 59.18 3,878 -0.12(-0.20%)
Jan 22, 2015 58.65 59.30 58.65 59.30 3,861 +0.82(+1.40%)
Jan 21, 2015 58.59 58.60 58.48 58.48 1,377 -0.07(-0.12%)
Jan 20, 2015 58.66 58.66 58.55 58.55 1,454 -0.22(-0.38%)
Jan 16, 2015 58.76 58.77 58.76 58.77 2,883 +0.60(+1.04%)
Jan 15, 2015 58.55 58.55 58.17 58.17 7,005 +0.15(+0.25%)
Jan 14, 2015 57.86 58.08 57.77 58.02 4,855 +0.27(+0.47%)
Jan 13, 2015 58.18 58.18 57.65 57.75 2,443 +0.12(+0.21%)
Jan 12, 2015 57.59 57.63 57.53 57.63 8,717 +0.16(+0.28%)
Jan 09, 2015 57.36 57.52 57.25 57.47 37,683 +0.27(+0.47%)
Jan 08, 2015 57.25 57.30 56.95 57.20 10,690 +0.33(+0.59%)
Jan 07, 2015 56.55 56.91 56.45 56.87 13,236 +0.71(+1.26%)
Jan 06, 2015 56.36 56.43 56.01 56.16 13,260 -0.07(-0.12%)
Jan 05, 2015 56.11 56.28 56.11 56.23 7,117 +0.11(+0.19%)
Jan 02, 2015 56.22 56.25 56.10 56.12 2,675 -0.20(-0.35%)
Dec 31, 2014 56.71 56.32 56.32 56.32 11,200 -0.18(-0.32%)
Dec 30, 2014 56.63 56.80 56.50 56.50 6,920 -0.20(-0.35%)
Dec 29, 2014 56.76 56.76 56.61 56.70 3,073 -0.74(-1.29%)
Dec 26, 2014 57.37 57.44 57.37 57.44 13,606 +0.35(+0.61%)
Dec 24, 2014 57.28 57.09 57.09 57.09 19,300 +0.10(+0.18%)
Dec 23, 2014 57.02 57.03 56.99 56.99 2,973 +0.00(+0.00%)
Dec 22, 2014 56.80 56.99 56.80 56.99 9,212 +0.32(+0.56%)
Dec 19, 2014 56.43 56.67 56.43 56.67 40,990 +0.45(+0.80%)
Dec 18, 2014 56.18 56.22 56.12 56.22 6,248 +0.33(+0.59%)
Dec 17, 2014 55.29 55.98 55.27 55.89 22,716 +0.65(+1.18%)
Dec 16, 2014 55.25 55.36 55.23 55.24 1,647 +0.05(+0.09%)
Dec 15, 2014 55.63 55.63 55.13 55.19 31,876 -0.89(-1.59%)
Dec 12, 2014 55.90 56.11 55.66 56.08 22,493 -0.20(-0.36%)
Dec 11, 2014 56.28 56.38 56.28 56.28 6,894 +0.14(+0.25%)
Dec 10, 2014 56.12 56.14 56.12 56.14 415 -0.24(-0.43%)
Dec 09, 2014 56.00 56.38 55.94 56.38 62,073 +0.06(+0.11%)
Dec 08, 2014 56.24 56.34 56.17 56.32 122,673 -0.08(-0.14%)
Dec 05, 2014 56.35 56.44 56.32 56.40 1,686 -0.03(-0.05%)
Dec 04, 2014 56.39 56.48 56.39 56.43 7,539 -0.23(-0.41%)
Dec 03, 2014 56.51 56.66 56.50 56.66 5,513 +0.19(+0.34%)
Dec 02, 2014 56.41 56.47 56.41 56.47 2,255 +0.01(+0.01%)
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.