Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.16 -0.95 (-1.73%)
Official Closing Price Updated: 8:00 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 46.75 46.62 46.62 46.62 29,508 -0.31(-0.66%)
Dec 30, 2015 46.98 47.06 46.93 46.93 43,715 -0.17(-0.37%)
Dec 29, 2015 46.96 47.10 46.96 47.10 24,273 +0.58(+1.25%)
Dec 28, 2015 46.16 46.55 46.16 46.52 11,132 -0.03(-0.06%)
Dec 24, 2015 46.42 46.55 46.55 46.55 2,194 +0.04(+0.08%)
Dec 23, 2015 46.29 46.53 46.29 46.51 34,849 +0.32(+0.69%)
Dec 22, 2015 46.12 46.27 46.06 46.19 21,839 +0.41(+0.91%)
Dec 21, 2015 46.13 46.13 45.77 45.77 27,548 -0.15(-0.34%)
Dec 18, 2015 45.92 45.97 45.81 45.93 7,510 -0.12(-0.26%)
Dec 17, 2015 46.22 46.22 45.92 46.05 14,060 -0.45(-0.96%)
Dec 16, 2015 45.94 46.57 45.91 46.49 22,048 +0.83(+1.82%)
Dec 15, 2015 45.64 45.78 45.58 45.66 146,756 +0.31(+0.68%)
Dec 14, 2015 45.11 45.46 44.88 45.35 25,148 +0.28(+0.63%)
Dec 11, 2015 45.00 45.49 44.95 45.07 48,444 -0.43(-0.94%)
Dec 10, 2015 45.71 45.79 45.37 45.49 35,103 -0.17(-0.37%)
Dec 09, 2015 45.73 46.03 45.52 45.66 27,934 -0.27(-0.58%)
Dec 08, 2015 45.62 46.00 45.62 45.93 19,009 -0.14(-0.30%)
Dec 07, 2015 46.25 46.25 45.98 46.07 24,362 -0.36(-0.77%)
Dec 04, 2015 45.86 46.42 45.85 46.42 62,418 +0.72(+1.58%)
Dec 03, 2015 46.13 46.13 45.64 45.70 31,342 -0.48(-1.04%)
Dec 02, 2015 46.66 46.71 46.18 46.18 11,176 -0.69(-1.47%)
Dec 01, 2015 46.66 46.87 46.60 46.87 11,284 +0.59(+1.28%)
Nov 30, 2015 46.41 46.52 46.22 46.28 38,461 -0.05(-0.12%)
Nov 27, 2015 46.15 46.40 46.15 46.33 20,275 +0.02(+0.05%)
Nov 25, 2015 46.16 46.31 46.31 46.31 31,123 +0.14(+0.30%)
Nov 24, 2015 46.01 46.19 45.85 46.17 19,529 -0.08(-0.18%)
Nov 23, 2015 46.39 46.39 46.19 46.25 6,817 -0.14(-0.30%)
Nov 20, 2015 46.33 46.42 46.33 46.39 14,028 +0.36(+0.78%)
Nov 19, 2015 45.99 46.16 45.99 46.03 21,207 +0.19(+0.41%)
Nov 18, 2015 45.54 45.85 45.42 45.85 18,471 +0.25(+0.55%)
Nov 17, 2015 45.48 45.77 45.48 45.60 9,132 +0.21(+0.47%)
Nov 16, 2015 45.01 45.38 45.01 45.38 29,416 +0.54(+1.21%)
Nov 13, 2015 45.16 45.16 44.84 44.84 11,281 -0.43(-0.94%)
Nov 12, 2015 45.33 45.58 45.27 45.27 13,619 -0.24(-0.54%)
Nov 11, 2015 45.45 45.55 45.34 45.51 5,644 +0.36(+0.79%)
Nov 10, 2015 44.96 45.20 44.96 45.16 16,008 +0.00(+0.00%)
Nov 09, 2015 45.39 45.39 44.93 45.16 12,542 -0.76(-1.66%)
Nov 06, 2015 46.51 46.51 45.73 45.92 10,975 -0.77(-1.65%)
Nov 05, 2015 46.67 46.73 46.67 46.69 6,275 +0.08(+0.18%)
Nov 04, 2015 46.78 46.78 46.55 46.60 13,623 -0.42(-0.90%)
Nov 03, 2015 46.81 47.18 46.81 47.03 32,175 -0.33(-0.69%)
Nov 02, 2015 46.72 47.38 46.72 47.35 7,930 +0.59(+1.27%)
Oct 30, 2015 46.79 46.86 46.76 46.76 2,419 -0.30(-0.64%)
Oct 29, 2015 46.76 47.06 46.76 47.06 12,460 -0.12(-0.25%)
Oct 28, 2015 47.16 47.28 46.92 47.18 2,956 +0.12(+0.25%)
Oct 27, 2015 46.88 47.10 46.88 47.06 11,615 -0.10(-0.20%)
Oct 26, 2015 47.31 47.31 47.06 47.15 2,899 -0.04(-0.08%)
Oct 23, 2015 47.31 47.31 47.16 47.19 7,044 -0.10(-0.21%)
Oct 22, 2015 47.00 47.29 46.98 47.29 2,261 +0.48(+1.03%)
Oct 21, 2015 46.99 46.99 46.68 46.81 1,077 -0.02(-0.03%)
Oct 20, 2015 46.94 46.98 46.82 46.82 4,431 -0.01(-0.02%)
Oct 19, 2015 46.66 46.84 46.66 46.83 31,524 +0.16(+0.35%)
Oct 16, 2015 46.68 46.71 46.61 46.67 57,387 +0.22(+0.46%)
Oct 15, 2015 46.05 46.45 46.05 46.45 5,699 +0.71(+1.56%)
Oct 14, 2015 45.94 45.94 45.73 45.74 7,630 +0.00(+0.00%)
Oct 13, 2015 45.80 45.83 45.73 45.74 2,109 -0.31(-0.67%)
Oct 12, 2015 45.99 46.07 45.99 46.05 5,719 +0.08(+0.18%)
Oct 09, 2015 45.99 45.99 45.82 45.97 10,508 -0.10(-0.21%)
Oct 08, 2015 45.54 46.07 45.54 46.07 32,781 +0.57(+1.25%)
Oct 07, 2015 45.44 45.54 45.42 45.50 13,449 +0.21(+0.47%)
Oct 06, 2015 45.39 45.50 45.26 45.29 8,824 -0.20(-0.44%)
Oct 05, 2015 45.11 45.49 45.11 45.49 12,261 +0.83(+1.85%)
Oct 02, 2015 44.00 44.66 43.90 44.66 19,407 +0.47(+1.07%)
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.