Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2016 46.61 46.65 46.13 46.27 15,758 -0.43(-0.93%)
Apr 28, 2016 46.86 47.02 46.60 46.71 11,991 -0.31(-0.66%)
Apr 27, 2016 46.90 47.03 46.70 47.02 7,188 +0.05(+0.10%)
Apr 26, 2016 47.10 47.13 46.92 46.97 4,837 +0.26(+0.56%)
Apr 25, 2016 46.56 46.78 46.53 46.71 7,483 +0.21(+0.44%)
Apr 22, 2016 46.44 46.50 46.30 46.50 11,356 +0.22(+0.48%)
Apr 21, 2016 46.61 46.72 46.15 46.28 12,475 -0.61(-1.31%)
Apr 20, 2016 47.04 47.16 46.89 46.89 19,828 -0.36(-0.77%)
Apr 19, 2016 47.44 47.44 47.10 47.25 3,311 +0.12(+0.25%)
Apr 18, 2016 46.85 47.17 46.85 47.14 77,285 +0.26(+0.56%)
Apr 15, 2016 46.60 46.87 46.60 46.87 3,663 +0.21(+0.44%)
Apr 14, 2016 46.91 46.91 46.66 46.67 12,351 -0.32(-0.68%)
Apr 13, 2016 47.14 47.14 46.94 46.98 17,478 -0.16(-0.33%)
Apr 12, 2016 46.79 47.18 46.76 47.14 17,097 +0.36(+0.76%)
Apr 11, 2016 46.96 47.02 46.79 46.79 29,315 +0.03(+0.07%)
Apr 08, 2016 46.90 46.91 46.73 46.75 5,287 +0.57(+1.23%)
Apr 07, 2016 46.45 46.45 46.19 46.19 3,853 -0.50(-1.06%)
Apr 06, 2016 46.37 46.68 46.32 46.68 5,200 +0.33(+0.72%)
Apr 05, 2016 46.44 46.44 46.27 46.35 8,037 -0.21(-0.46%)
Apr 04, 2016 46.75 46.75 46.53 46.56 2,493 -0.26(-0.56%)
Apr 01, 2016 46.47 46.83 46.47 46.83 4,206 -0.14(-0.29%)
Mar 31, 2016 46.72 46.96 46.72 46.96 12,628 +0.07(+0.15%)
Mar 30, 2016 46.93 47.43 46.79 46.89 7,001 +0.34(+0.73%)
Mar 29, 2016 45.70 46.59 45.70 46.55 19,452 +0.68(+1.47%)
Mar 28, 2016 45.51 45.88 45.51 45.87 8,547 +0.29(+0.64%)
Mar 24, 2016 45.36 45.58 45.58 45.58 6,793 -0.10(-0.21%)
Mar 23, 2016 45.79 45.85 45.67 45.67 8,237 -0.24(-0.53%)
Mar 22, 2016 45.98 46.05 45.92 45.92 4,920 -0.24(-0.51%)
Mar 21, 2016 46.28 46.39 46.07 46.15 29,291 -0.25(-0.53%)
Mar 18, 2016 46.47 46.60 46.40 46.40 2,855 -0.17(-0.36%)
Mar 17, 2016 45.94 46.57 45.94 46.57 20,732 +0.64(+1.40%)
Mar 16, 2016 45.17 45.93 45.16 45.93 7,033 +0.59(+1.30%)
Mar 15, 2016 45.01 45.34 45.01 45.34 11,621 -0.01(-0.03%)
Mar 14, 2016 45.16 45.38 45.16 45.35 18,415 +0.13(+0.30%)
Mar 11, 2016 44.92 45.22 44.92 45.22 41,429 +0.87(+1.96%)
Mar 10, 2016 44.63 44.80 44.15 44.35 46,784 +0.06(+0.14%)
Mar 09, 2016 44.35 44.53 44.28 44.28 22,816 +0.07(+0.15%)
Mar 08, 2016 44.26 44.40 44.21 44.22 17,959 -0.24(-0.54%)
Mar 07, 2016 44.40 44.47 44.31 44.46 7,345 -0.17(-0.37%)
Mar 04, 2016 44.35 44.62 44.35 44.62 20,650 +0.17(+0.37%)
Mar 03, 2016 44.22 44.46 44.19 44.46 20,455 +0.28(+0.63%)
Mar 02, 2016 43.83 44.18 43.81 44.18 4,144 +0.27(+0.61%)
Mar 01, 2016 43.26 43.91 43.26 43.91 8,159 +1.13(+2.65%)
Feb 29, 2016 43.09 43.35 42.78 42.78 124,858 -0.40(-0.92%)
Feb 26, 2016 43.30 43.30 43.11 43.18 9,858 -0.18(-0.42%)
Feb 25, 2016 43.03 43.36 43.03 43.36 6,045 +0.65(+1.52%)
Feb 24, 2016 42.46 42.78 42.32 42.71 8,938 -0.07(-0.17%)
Feb 23, 2016 43.09 43.09 42.78 42.78 4,704 -0.39(-0.91%)
Feb 22, 2016 43.23 43.23 43.14 43.17 5,269 +0.36(+0.85%)
Feb 19, 2016 42.54 42.88 42.39 42.81 8,806 +0.31(+0.73%)
Feb 18, 2016 42.41 42.60 42.41 42.50 3,547 +0.15(+0.35%)
Feb 17, 2016 42.08 42.57 42.08 42.35 7,493 +0.51(+1.21%)
Feb 16, 2016 41.69 41.89 41.58 41.84 10,317 +0.73(+1.79%)
Feb 12, 2016 41.01 41.11 41.11 41.11 26,594 +0.37(+0.91%)
Feb 11, 2016 40.62 40.88 40.45 40.74 34,387 -0.47(-1.13%)
Feb 10, 2016 41.33 41.64 41.16 41.20 107,835 -0.05(-0.12%)
Feb 09, 2016 40.79 41.26 40.79 41.26 12,437 +0.01(+0.03%)
Feb 08, 2016 41.75 42.10 40.84 41.24 19,984 -0.94(-2.23%)
Feb 05, 2016 42.81 42.81 42.18 42.18 17,930 -0.80(-1.87%)
Feb 04, 2016 43.15 43.19 42.92 42.99 10,527 -0.10(-0.22%)
Feb 03, 2016 43.04 43.15 42.58 43.08 15,689 +0.25(+0.59%)
Feb 02, 2016 42.89 42.91 42.73 42.83 10,136 -0.60(-1.39%)
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.