Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.15 +0.36 (+0.67%)
Streaming Delayed Price Updated: 11:25 AM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 48.02 48.17 48.01 48.05 10,620 +0.35(+0.73%)
Jan 30, 2017 47.93 47.93 47.65 47.70 6,922 -0.39(-0.81%)
Jan 27, 2017 48.34 48.34 48.03 48.09 32,192 -0.38(-0.79%)
Jan 26, 2017 48.52 48.58 48.47 48.47 12,559 -0.17(-0.36%)
Jan 25, 2017 48.74 48.74 48.54 48.65 6,741 -0.12(-0.24%)
Jan 24, 2017 48.62 48.81 48.62 48.76 9,250 +0.03(+0.06%)
Jan 23, 2017 48.52 48.74 48.51 48.74 5,686 +0.37(+0.77%)
Jan 20, 2017 48.30 48.40 48.30 48.36 8,224 +0.18(+0.37%)
Jan 19, 2017 48.26 48.32 48.09 48.18 4,560 -0.36(-0.74%)
Jan 18, 2017 48.70 48.70 48.53 48.54 5,244 +0.04(+0.08%)
Jan 17, 2017 48.52 48.59 48.49 48.50 2,806 +0.04(+0.08%)
Jan 13, 2017 48.46 48.46 48.46 0 +0.00(+0.00%)
Jan 12, 2017 48.27 48.48 48.10 48.46 4,260 +0.00(+0.00%)
Jan 11, 2017 48.48 48.68 48.36 48.46 2,570 -0.20(-0.40%)
Jan 10, 2017 48.80 48.94 48.66 48.66 8,437 -0.20(-0.41%)
Jan 09, 2017 49.10 49.10 48.78 48.86 4,965 -0.31(-0.63%)
Jan 06, 2017 49.07 49.24 49.07 49.17 4,856 +0.04(+0.09%)
Jan 05, 2017 48.84 49.13 48.74 49.13 8,516 +0.33(+0.68%)
Jan 04, 2017 48.55 48.80 48.52 48.80 24,567 +0.45(+0.94%)
Jan 03, 2017 48.42 48.42 48.10 48.34 14,519 +0.19(+0.39%)
Dec 30, 2016 48.16 48.16 48.16 0 +0.50(+1.06%)
Dec 29, 2016 47.43 47.70 47.43 47.65 34,805 +0.45(+0.96%)
Dec 28, 2016 47.58 48.25 47.17 47.20 31,492 -0.31(-0.65%)
Dec 27, 2016 47.41 47.63 47.41 47.51 56,361 +0.09(+0.20%)
Dec 23, 2016 47.41 47.41 47.41 0 +0.14(+0.29%)
Dec 22, 2016 47.22 47.29 47.05 47.28 17,933 -0.02(-0.05%)
Dec 21, 2016 47.84 47.84 47.30 47.30 21,144 -0.19(-0.41%)
Dec 20, 2016 47.53 47.63 47.49 47.49 12,860 -0.03(-0.07%)
Dec 19, 2016 47.27 47.62 47.27 47.53 9,884 +0.31(+0.66%)
Dec 16, 2016 46.99 47.30 46.99 47.22 3,146 +0.33(+0.70%)
Dec 15, 2016 47.20 47.20 46.89 46.89 4,468 -0.53(-1.11%)
Dec 14, 2016 47.97 47.97 47.31 47.42 1,726 -0.76(-1.57%)
Dec 13, 2016 48.20 48.25 47.94 48.17 13,700 +0.21(+0.44%)
Dec 12, 2016 47.98 47.98 47.79 47.96 12,613 -0.08(-0.16%)
Dec 09, 2016 48.20 48.20 47.99 48.04 4,397 -0.11(-0.23%)
Dec 08, 2016 47.90 48.25 47.89 48.15 27,600 +0.10(+0.21%)
Dec 07, 2016 47.38 48.04 47.38 48.04 14,615 +0.86(+1.82%)
Dec 06, 2016 47.13 47.23 46.92 47.19 7,093 +0.33(+0.70%)
Dec 05, 2016 46.68 46.88 46.57 46.86 6,010 +0.30(+0.64%)
Dec 02, 2016 46.50 46.73 46.50 46.56 18,618 +0.25(+0.53%)
Dec 01, 2016 46.41 46.57 46.30 46.31 48,482 -0.50(-1.07%)
Nov 30, 2016 46.81 47.02 46.72 46.82 34,851 -0.12(-0.25%)
Nov 29, 2016 46.87 46.98 46.87 46.93 8,500 +0.35(+0.75%)
Nov 28, 2016 46.60 46.64 46.52 46.58 14,212 +0.35(+0.76%)
Nov 25, 2016 46.33 46.33 46.19 46.23 2,048 +0.18(+0.40%)
Nov 23, 2016 46.05 46.05 46.05 0 -0.21(-0.46%)
Nov 22, 2016 45.95 46.26 45.95 46.26 15,357 +0.54(+1.18%)
Nov 21, 2016 45.90 45.90 45.72 45.72 6,776 -0.04(-0.08%)
Nov 18, 2016 45.87 45.87 45.62 45.75 15,595 -0.08(-0.18%)
Nov 17, 2016 46.15 46.15 45.79 45.84 5,327 +0.02(+0.04%)
Nov 16, 2016 45.85 45.85 45.69 45.82 10,884 -0.38(-0.82%)
Nov 15, 2016 46.35 46.35 46.05 46.20 15,274 -0.14(-0.31%)
Nov 14, 2016 45.71 46.37 45.71 46.34 16,433 +0.24(+0.53%)
Nov 11, 2016 45.92 46.20 45.92 46.10 5,815 -0.11(-0.24%)
Nov 10, 2016 46.03 46.50 46.03 46.20 11,529 -0.94(-2.00%)
Nov 09, 2016 46.97 47.44 46.77 47.15 12,519 -0.58(-1.21%)
Nov 08, 2016 47.27 48.45 47.27 47.73 16,402 +0.33(+0.71%)
Nov 07, 2016 47.26 47.39 47.14 47.39 7,558 +0.53(+1.14%)
Nov 04, 2016 46.73 46.90 46.73 46.86 2,352 -0.09(-0.19%)
Nov 03, 2016 47.07 47.12 46.95 46.95 4,325 -0.12(-0.25%)
Nov 02, 2016 47.40 47.40 47.03 47.06 2,775 -0.23(-0.48%)
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.