Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.68 +0.32 (+0.51%)
Streaming Delayed Price Updated: 12:50 PM EDT, Aug 11, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 57.34 57.44 57.14 57.14 2,358 +0.26(+0.46%)
Jul 30, 2015 56.80 56.91 56.80 56.88 9,500 -0.31(-0.54%)
Jul 29, 2015 56.95 57.19 56.81 57.19 9,810 +0.22(+0.39%)
Jul 28, 2015 56.68 56.97 56.68 56.97 4,448 +0.55(+0.97%)
Jul 27, 2015 56.50 56.53 56.42 56.42 5,825 -0.31(-0.55%)
Jul 24, 2015 56.76 56.81 56.72 56.73 10,209 +0.02(+0.04%)
Jul 23, 2015 56.93 56.93 56.71 56.71 4,679 -0.71(-1.25%)
Jul 22, 2015 57.38 57.46 57.38 57.42 10,385 -0.02(-0.03%)
Jul 21, 2015 57.53 57.53 57.43 57.45 3,106 -0.13(-0.23%)
Jul 20, 2015 57.37 57.58 57.37 57.58 12,168 +0.05(+0.09%)
Jul 17, 2015 57.66 57.66 57.50 57.53 1,383 -0.01(-0.01%)
Jul 16, 2015 57.55 57.56 57.47 57.53 3,008 +0.40(+0.70%)
Jul 15, 2015 57.16 57.25 57.09 57.13 11,298 -0.12(-0.20%)
Jul 14, 2015 57.18 57.25 57.18 57.25 2,283 +0.37(+0.65%)
Jul 13, 2015 56.93 56.93 56.84 56.88 1,259 +0.11(+0.19%)
Jul 10, 2015 56.56 56.84 56.56 56.77 5,490 +0.89(+1.59%)
Jul 09, 2015 56.19 56.20 55.88 55.88 1,834 +0.13(+0.23%)
Jul 08, 2015 56.05 56.05 55.75 55.75 4,767 -0.60(-1.06%)
Jul 07, 2015 56.11 56.35 55.98 56.35 3,450 +0.33(+0.60%)
Jul 06, 2015 56.01 56.19 56.01 56.02 3,571 -0.28(-0.50%)
Jul 02, 2015 56.34 56.30 56.30 56.30 1,100 +0.26(+0.47%)
Jul 01, 2015 56.03 56.06 56.00 56.03 7,801 +0.19(+0.34%)
Jun 30, 2015 55.72 55.88 55.68 55.84 2,052 +0.16(+0.29%)
Jun 29, 2015 56.17 56.24 55.68 55.68 3,328 -0.82(-1.44%)
Jun 26, 2015 56.41 56.50 56.29 56.50 3,945 +0.01(+0.02%)
Jun 25, 2015 56.53 56.60 56.49 56.49 5,067 -0.35(-0.62%)
Jun 24, 2015 56.84 56.84 56.84 56.84 613 -0.18(-0.32%)
Jun 23, 2015 57.10 57.10 57.02 57.02 1,049 -0.30(-0.53%)
Jun 22, 2015 57.41 57.47 57.33 57.33 1,516 +0.00(+0.00%)
Jun 19, 2015 57.18 57.33 57.18 57.33 5,795 -0.25(-0.43%)
Jun 18, 2015 57.15 57.88 57.15 57.58 5,463 +0.44(+0.76%)
Jun 17, 2015 56.84 57.14 51.17 57.14 2,789 +0.26(+0.46%)
Jun 16, 2015 56.77 56.97 56.70 56.88 3,687 +0.26(+0.46%)
Jun 15, 2015 56.48 56.48 56.46 56.62 4,051 -0.16(-0.28%)
Jun 12, 2015 56.70 56.78 56.70 56.78 852 -0.10(-0.18%)
Jun 11, 2015 56.81 56.88 56.73 56.88 5,639 +0.36(+0.64%)
Jun 10, 2015 56.16 56.65 56.16 56.52 1,626 +0.51(+0.91%)
Jun 09, 2015 56.28 56.28 55.99 56.01 16,400 -0.20(-0.36%)
Jun 08, 2015 56.22 56.25 56.19 56.21 1,306 -0.26(-0.46%)
Jun 05, 2015 56.73 56.73 56.37 56.47 2,930 -0.54(-0.95%)
Jun 04, 2015 57.13 57.26 57.00 57.01 3,445 +0.04(+0.07%)
Jun 03, 2015 56.99 57.01 56.95 56.97 4,068 -0.66(-1.15%)
Jun 02, 2015 57.56 57.81 57.56 57.63 41,279 -0.24(-0.41%)
Jun 01, 2015 57.75 57.94 57.68 57.87 63,641 +0.37(+0.64%)
May 29, 2015 57.76 57.78 57.50 57.50 5,091 -0.45(-0.78%)
May 28, 2015 57.77 57.96 57.75 57.95 1,169 -0.32(-0.55%)
May 27, 2015 57.92 58.27 57.92 58.27 1,157 +0.53(+0.92%)
May 26, 2015 57.78 57.83 57.71 57.74 2,755 -0.69(-1.18%)
May 22, 2015 58.25 58.43 58.43 58.43 1,600 -0.13(-0.22%)
May 21, 2015 58.36 58.57 58.36 58.56 1,267 -0.19(-0.32%)
May 20, 2015 58.70 58.84 58.60 58.75 5,268 +0.09(+0.15%)
May 19, 2015 58.77 58.77 58.63 58.66 1,451 -0.14(-0.24%)
May 18, 2015 58.88 58.88 58.73 58.80 3,161 -0.11(-0.19%)
May 15, 2015 58.37 58.91 58.37 58.91 6,516 +0.66(+1.14%)
May 14, 2015 58.08 58.25 58.08 58.25 1,209 +0.32(+0.55%)
May 13, 2015 57.83 57.93 57.80 57.93 1,480 +0.47(+0.82%)
May 12, 2015 56.95 57.52 56.95 57.46 1,966 -0.04(-0.07%)
May 11, 2015 57.90 57.90 57.50 57.50 1,143 -0.51(-0.88%)
May 08, 2015 58.00 58.15 57.93 58.01 6,446 +1.11(+1.95%)
May 07, 2015 56.44 56.90 56.44 56.90 5,721 +0.40(+0.71%)
May 06, 2015 56.84 56.84 56.43 56.50 3,530 -0.44(-0.77%)
May 05, 2015 57.89 57.89 56.90 56.94 9,461 -1.03(-1.78%)
May 04, 2015 57.95 58.11 57.91 57.97 2,234 +0.17(+0.29%)
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.