Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 46.43 46.31 46.31 46.31 29,706 -0.31(-0.66%)
Dec 30, 2015 46.66 46.74 46.61 46.61 44,008 -0.17(-0.37%)
Dec 29, 2015 46.65 46.78 46.65 46.78 24,436 +0.58(+1.25%)
Dec 28, 2015 45.86 46.24 45.86 46.21 11,207 -0.03(-0.06%)
Dec 24, 2015 46.11 46.23 46.23 46.23 2,209 +0.04(+0.08%)
Dec 23, 2015 45.98 46.22 45.98 46.20 35,083 +0.32(+0.69%)
Dec 22, 2015 45.81 45.96 45.75 45.88 21,986 +0.41(+0.91%)
Dec 21, 2015 45.82 45.82 45.47 45.47 27,733 -0.15(-0.34%)
Dec 18, 2015 45.61 45.66 45.51 45.62 7,560 -0.12(-0.26%)
Dec 17, 2015 45.91 45.91 45.61 45.74 14,155 -0.44(-0.96%)
Dec 16, 2015 45.63 46.26 45.61 46.18 22,196 +0.83(+1.82%)
Dec 15, 2015 45.33 45.48 45.27 45.36 147,742 +0.31(+0.68%)
Dec 14, 2015 44.81 45.16 44.58 45.05 25,317 +0.28(+0.63%)
Dec 11, 2015 44.70 45.19 44.65 44.77 48,769 -0.42(-0.93%)
Dec 10, 2015 45.40 45.48 45.06 45.19 35,338 -0.17(-0.37%)
Dec 09, 2015 45.43 45.73 45.22 45.36 28,122 -0.27(-0.58%)
Dec 08, 2015 45.31 45.69 45.31 45.62 19,137 -0.14(-0.30%)
Dec 07, 2015 45.94 45.94 45.67 45.76 24,526 -0.36(-0.77%)
Dec 04, 2015 45.56 46.11 45.54 46.11 62,837 +0.72(+1.58%)
Dec 03, 2015 45.82 45.82 45.33 45.40 31,553 -0.48(-1.04%)
Dec 02, 2015 46.35 46.40 45.87 45.87 11,251 -0.69(-1.47%)
Dec 01, 2015 46.35 46.56 46.29 46.56 11,360 +0.59(+1.28%)
Nov 30, 2015 46.10 46.21 45.91 45.97 38,719 -0.05(-0.12%)
Nov 27, 2015 45.84 46.09 45.84 46.03 20,412 +0.02(+0.05%)
Nov 25, 2015 45.85 46.00 46.00 46.00 31,332 +0.14(+0.30%)
Nov 24, 2015 45.70 45.88 45.54 45.86 19,660 -0.08(-0.18%)
Nov 23, 2015 46.08 46.08 45.88 45.94 6,863 -0.14(-0.30%)
Nov 20, 2015 46.02 46.11 46.02 46.08 14,123 +0.35(+0.78%)
Nov 19, 2015 45.69 45.85 45.69 45.73 21,349 +0.19(+0.41%)
Nov 18, 2015 45.23 45.54 45.11 45.54 18,595 +0.25(+0.55%)
Nov 17, 2015 45.18 45.47 45.18 45.29 9,194 +0.21(+0.47%)
Nov 16, 2015 44.71 45.08 44.71 45.08 29,613 +0.54(+1.21%)
Nov 13, 2015 44.85 44.85 44.54 44.54 11,357 -0.42(-0.94%)
Nov 12, 2015 45.02 45.27 44.97 44.97 13,710 -0.24(-0.54%)
Nov 11, 2015 45.15 45.25 45.04 45.21 5,681 +0.36(+0.79%)
Nov 10, 2015 44.66 44.90 44.66 44.85 16,115 +0.00(+0.00%)
Nov 09, 2015 45.09 45.09 44.63 44.85 12,627 -0.75(-1.66%)
Nov 06, 2015 46.20 46.20 45.42 45.61 11,049 -0.77(-1.65%)
Nov 05, 2015 46.36 46.42 46.36 46.38 6,317 +0.08(+0.18%)
Nov 04, 2015 46.47 46.47 46.24 46.29 13,714 -0.42(-0.90%)
Nov 03, 2015 46.50 46.87 46.50 46.71 32,391 -0.32(-0.69%)
Nov 02, 2015 46.41 47.06 46.41 47.03 7,984 +0.59(+1.27%)
Oct 30, 2015 46.48 46.55 46.45 46.45 2,436 -0.30(-0.64%)
Oct 29, 2015 46.45 46.74 46.45 46.74 12,544 -0.12(-0.25%)
Oct 28, 2015 46.85 46.96 46.61 46.86 2,975 +0.12(+0.25%)
Oct 27, 2015 46.57 46.78 46.57 46.74 11,693 -0.10(-0.20%)
Oct 26, 2015 46.99 46.99 46.74 46.84 2,919 -0.04(-0.08%)
Oct 23, 2015 46.99 46.99 46.84 46.88 7,091 -0.10(-0.21%)
Oct 22, 2015 46.69 46.97 46.66 46.97 2,276 +0.48(+1.03%)
Oct 21, 2015 46.68 46.68 46.36 46.49 1,084 -0.02(-0.03%)
Oct 20, 2015 46.62 46.66 46.51 46.51 4,460 -0.01(-0.02%)
Oct 19, 2015 46.35 46.53 46.35 46.52 31,736 +0.16(+0.35%)
Oct 16, 2015 46.36 46.40 46.30 46.36 57,773 +0.21(+0.46%)
Oct 15, 2015 45.74 46.14 45.74 46.14 5,737 +0.71(+1.55%)
Oct 14, 2015 45.64 45.64 45.43 45.44 7,682 +0.00(+0.00%)
Oct 13, 2015 45.49 45.52 45.42 45.44 2,123 -0.31(-0.67%)
Oct 12, 2015 45.69 45.76 45.69 45.74 5,757 +0.08(+0.18%)
Oct 09, 2015 45.69 45.69 45.52 45.66 10,578 -0.10(-0.21%)
Oct 08, 2015 45.23 45.77 45.23 45.76 33,002 +0.57(+1.25%)
Oct 07, 2015 45.14 45.23 45.11 45.19 13,539 +0.21(+0.47%)
Oct 06, 2015 45.09 45.19 44.96 44.98 8,883 -0.20(-0.44%)
Oct 05, 2015 44.81 45.18 44.81 45.18 12,343 +0.82(+1.85%)
Oct 02, 2015 43.71 44.36 43.60 44.36 19,537 +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.