Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 56.37 56.37 56.37 0 +0.59(+1.06%)
Dec 29, 2016 55.52 55.83 55.52 55.78 29,734 +0.53(+0.96%)
Dec 28, 2016 55.70 56.48 55.22 55.25 26,904 -0.36(-0.65%)
Dec 27, 2016 55.50 55.75 55.50 55.61 48,150 +0.11(+0.20%)
Dec 23, 2016 55.50 55.50 55.50 0 +0.16(+0.29%)
Dec 22, 2016 55.27 55.36 55.07 55.34 15,321 -1.20(-2.12%)
Dec 21, 2016 57.18 57.18 56.54 56.54 17,689 -0.23(-0.41%)
Dec 20, 2016 56.82 56.93 56.77 56.77 10,759 -0.04(-0.07%)
Dec 19, 2016 56.50 56.92 56.50 56.81 8,269 +0.37(+0.66%)
Dec 16, 2016 56.17 56.54 56.17 56.44 2,632 +0.39(+0.70%)
Dec 15, 2016 56.42 56.42 56.05 56.05 3,738 -0.63(-1.11%)
Dec 14, 2016 57.33 57.33 56.55 56.68 1,444 -0.90(-1.57%)
Dec 13, 2016 57.62 57.67 57.31 57.59 11,462 +0.26(+0.44%)
Dec 12, 2016 57.35 57.35 57.12 57.33 10,552 -0.09(-0.16%)
Dec 09, 2016 57.61 57.61 57.36 57.42 3,679 -0.13(-0.23%)
Dec 08, 2016 57.25 57.67 57.25 57.55 23,090 +0.12(+0.21%)
Dec 07, 2016 56.63 57.43 56.63 57.43 12,227 +1.03(+1.82%)
Dec 06, 2016 56.34 56.45 56.09 56.40 5,934 +0.39(+0.70%)
Dec 05, 2016 55.80 56.04 55.66 56.01 5,028 +0.36(+0.64%)
Dec 02, 2016 55.58 55.86 55.58 55.65 15,576 +0.29(+0.53%)
Dec 01, 2016 55.47 55.67 55.35 55.36 40,560 -0.60(-1.07%)
Nov 30, 2016 55.95 56.21 55.85 55.96 29,156 -0.14(-0.25%)
Nov 29, 2016 56.03 56.16 56.03 56.10 7,111 +0.42(+0.75%)
Nov 28, 2016 55.70 55.75 55.61 55.68 11,890 +0.42(+0.76%)
Nov 25, 2016 55.38 55.38 55.21 55.26 1,714 +0.22(+0.40%)
Nov 23, 2016 55.04 55.04 55.04 0 -0.25(-0.46%)
Nov 22, 2016 54.93 55.29 54.93 55.29 12,848 +0.65(+1.18%)
Nov 21, 2016 54.87 54.87 54.65 54.65 5,669 -0.04(-0.08%)
Nov 18, 2016 54.83 54.83 54.53 54.69 13,047 -0.10(-0.18%)
Nov 17, 2016 55.16 55.16 54.73 54.79 4,457 +0.02(+0.04%)
Nov 16, 2016 54.81 54.81 54.62 54.77 9,106 -0.45(-0.82%)
Nov 15, 2016 55.40 55.40 55.04 55.22 12,778 -0.17(-0.31%)
Nov 14, 2016 54.64 55.43 54.64 55.39 13,748 +0.29(+0.53%)
Nov 11, 2016 54.89 55.22 54.89 55.10 4,865 -0.13(-0.24%)
Nov 10, 2016 55.02 55.59 55.02 55.23 9,645 -1.13(-2.00%)
Nov 09, 2016 56.14 56.71 55.91 56.36 10,474 -0.69(-1.21%)
Nov 08, 2016 56.50 57.91 56.50 57.05 13,722 +0.40(+0.71%)
Nov 07, 2016 56.49 56.65 56.35 56.65 6,323 +0.64(+1.14%)
Nov 04, 2016 55.86 56.06 55.86 56.01 1,968 -0.11(-0.19%)
Nov 03, 2016 56.26 56.33 56.12 56.12 3,619 -0.14(-0.25%)
Nov 02, 2016 56.66 56.66 56.21 56.26 2,322 -0.27(-0.48%)
Nov 01, 2016 56.86 56.86 56.37 56.53 4,834 -0.69(-1.21%)
Oct 31, 2016 56.66 57.23 56.66 57.22 5,905 +0.72(+1.27%)
Oct 28, 2016 56.65 56.74 56.37 56.50 7,395 -0.07(-0.12%)
Oct 27, 2016 57.24 57.24 56.53 56.57 4,936 -0.86(-1.50%)
Oct 26, 2016 57.51 57.56 57.33 57.43 5,364 -0.59(-1.01%)
Oct 25, 2016 57.95 58.10 57.95 58.02 4,093 -0.09(-0.16%)
Oct 24, 2016 58.37 58.37 58.00 58.11 5,542 +0.12(+0.21%)
Oct 21, 2016 57.88 57.99 57.87 57.99 5,298 -0.28(-0.48%)
Oct 20, 2016 58.02 58.29 58.02 58.27 18,466 -0.04(-0.07%)
Oct 19, 2016 58.10 58.31 58.10 58.31 2,030 +0.22(+0.39%)
Oct 18, 2016 58.18 58.23 58.00 58.09 10,070 +0.53(+0.91%)
Oct 17, 2016 57.62 57.83 57.56 57.56 11,477 -0.07(-0.12%)
Oct 14, 2016 57.84 57.98 57.63 57.63 24,248 -0.07(-0.12%)
Oct 13, 2016 57.31 57.82 57.29 57.70 40,097 +0.36(+0.63%)
Oct 12, 2016 57.16 57.37 57.13 57.34 2,754 +0.38(+0.67%)
Oct 11, 2016 57.21 57.23 56.81 56.96 28,502 -0.81(-1.40%)
Oct 10, 2016 57.50 57.77 57.50 57.77 9,289 +0.26(+0.45%)
Oct 07, 2016 58.02 58.02 57.26 57.51 20,040 -0.35(-0.60%)
Oct 06, 2016 57.50 58.01 57.50 57.86 5,908 -0.21(-0.36%)
Oct 05, 2016 58.91 58.91 58.06 58.07 25,598 -0.86(-1.46%)
Oct 04, 2016 59.56 59.56 58.82 58.93 8,753 -0.86(-1.44%)
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.