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 (%)
Mar 31, 2016 48.20 48.45 48.20 48.45 12,241 +0.07(+0.15%)
Mar 30, 2016 48.41 48.93 48.27 48.37 6,786 +0.35(+0.73%)
Mar 29, 2016 47.15 48.06 47.15 48.02 18,855 +0.70(+1.47%)
Mar 28, 2016 46.95 47.33 46.95 47.32 8,285 +0.30(+0.64%)
Mar 24, 2016 46.80 47.02 47.02 47.02 6,585 -0.10(-0.21%)
Mar 23, 2016 47.24 47.30 47.12 47.12 7,985 -0.25(-0.53%)
Mar 22, 2016 47.43 47.51 47.37 47.37 4,769 -0.25(-0.51%)
Mar 21, 2016 47.74 47.86 47.53 47.61 28,393 -0.25(-0.53%)
Mar 18, 2016 47.94 48.08 47.87 47.87 2,768 -0.17(-0.36%)
Mar 17, 2016 47.40 48.05 47.40 48.04 20,096 +0.66(+1.40%)
Mar 16, 2016 46.60 47.38 46.59 47.38 6,817 +0.61(+1.30%)
Mar 15, 2016 46.43 46.77 46.43 46.77 11,265 -0.01(-0.03%)
Mar 14, 2016 46.59 46.81 46.59 46.78 17,850 +0.14(+0.30%)
Mar 11, 2016 46.34 46.65 46.34 46.65 40,159 +0.90(+1.96%)
Mar 10, 2016 46.04 46.22 45.55 45.75 45,349 +0.07(+0.14%)
Mar 09, 2016 45.76 45.94 45.68 45.68 22,116 +0.07(+0.15%)
Mar 08, 2016 45.66 45.80 45.61 45.62 17,409 -0.25(-0.54%)
Mar 07, 2016 45.81 45.88 45.72 45.86 7,119 -0.17(-0.37%)
Mar 04, 2016 45.75 46.03 45.75 46.03 20,017 +0.17(+0.37%)
Mar 03, 2016 45.62 45.86 45.59 45.86 19,828 +0.29(+0.63%)
Mar 02, 2016 45.21 45.58 45.20 45.58 4,017 +0.28(+0.61%)
Mar 01, 2016 44.63 45.30 44.63 45.30 7,909 +1.17(+2.65%)
Feb 29, 2016 44.45 44.72 44.13 44.13 121,028 -0.41(-0.92%)
Feb 26, 2016 44.67 44.67 44.48 44.54 9,556 -0.19(-0.42%)
Feb 25, 2016 44.39 44.73 44.39 44.73 5,860 +0.67(+1.52%)
Feb 24, 2016 43.80 44.13 43.66 44.06 8,664 -0.07(-0.17%)
Feb 23, 2016 44.45 44.45 44.14 44.14 4,560 -0.40(-0.91%)
Feb 22, 2016 44.60 44.60 44.51 44.54 5,107 +0.38(+0.85%)
Feb 19, 2016 43.88 44.23 43.73 44.16 8,536 +0.32(+0.73%)
Feb 18, 2016 43.75 43.94 43.75 43.84 3,438 +0.15(+0.35%)
Feb 17, 2016 43.41 43.92 43.41 43.69 7,263 +0.52(+1.21%)
Feb 16, 2016 43.01 43.22 42.89 43.17 10,000 +0.76(+1.79%)
Feb 12, 2016 42.31 42.41 42.41 42.41 25,778 +0.38(+0.91%)
Feb 11, 2016 41.90 42.17 41.73 42.03 33,332 -0.48(-1.13%)
Feb 10, 2016 42.64 42.96 42.47 42.51 104,528 -0.05(-0.12%)
Feb 09, 2016 42.08 42.56 42.08 42.56 12,055 +0.01(+0.03%)
Feb 08, 2016 43.07 43.44 42.13 42.55 19,371 -0.97(-2.23%)
Feb 05, 2016 44.17 44.17 43.51 43.52 17,380 -0.83(-1.87%)
Feb 04, 2016 44.51 44.55 44.28 44.35 10,204 -0.10(-0.22%)
Feb 03, 2016 44.40 44.51 43.93 44.45 15,208 +0.26(+0.59%)
Feb 02, 2016 44.25 44.27 44.08 44.18 9,825 -0.62(-1.39%)
Feb 01, 2016 44.41 44.80 44.41 44.80 9,045 +0.27(+0.60%)
Jan 29, 2016 43.96 44.54 43.93 44.54 13,014 +1.02(+2.34%)
Jan 28, 2016 43.91 43.95 43.52 43.52 26,047 +0.02(+0.06%)
Jan 27, 2016 43.80 44.02 43.37 43.49 17,351 -0.45(-1.02%)
Jan 26, 2016 43.33 43.94 43.33 43.94 78,699 +0.81(+1.89%)
Jan 25, 2016 43.22 43.52 43.13 43.13 26,712 -0.28(-0.64%)
Jan 22, 2016 43.11 43.40 42.98 43.40 13,138 +0.86(+2.03%)
Jan 21, 2016 42.24 42.84 42.24 42.54 51,798 +0.05(+0.12%)
Jan 20, 2016 42.01 42.87 41.64 42.49 192,671 -1.06(-2.43%)
Jan 19, 2016 43.54 43.60 43.31 43.55 89,783 +0.17(+0.39%)
Jan 15, 2016 42.78 43.38 43.38 43.38 22,832 -0.82(-1.86%)
Jan 14, 2016 43.79 44.32 43.79 44.20 18,572 +0.35(+0.80%)
Jan 13, 2016 44.60 44.77 43.84 43.85 17,999 -0.54(-1.21%)
Jan 12, 2016 44.67 44.67 44.36 44.39 13,316 -0.08(-0.18%)
Jan 11, 2016 44.63 44.65 44.32 44.47 14,243 +0.11(+0.26%)
Jan 08, 2016 44.94 44.97 44.36 44.36 10,547 -0.75(-1.66%)
Jan 07, 2016 45.22 45.39 45.04 45.11 35,456 -0.53(-1.16%)
Jan 06, 2016 45.62 45.77 45.51 45.64 12,259 -0.37(-0.81%)
Jan 05, 2016 45.61 46.09 45.58 46.01 20,288 +0.51(+1.11%)
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.