Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2016 43.04 43.43 43.04 43.43 9,332 +0.26(+0.60%)
Jan 29, 2016 42.61 43.17 42.58 43.17 13,426 +0.99(+2.34%)
Jan 28, 2016 42.56 42.60 42.18 42.18 26,871 +0.02(+0.06%)
Jan 27, 2016 42.46 42.67 42.04 42.16 17,900 -0.43(-1.02%)
Jan 26, 2016 42.00 42.59 42.00 42.59 81,189 +0.79(+1.89%)
Jan 25, 2016 41.89 42.18 41.80 41.80 27,557 -0.27(-0.64%)
Jan 22, 2016 41.79 42.07 41.66 42.07 13,554 +0.84(+2.03%)
Jan 21, 2016 40.94 41.53 40.94 41.24 53,437 +0.05(+0.12%)
Jan 20, 2016 40.72 41.56 40.37 41.19 198,768 -1.03(-2.43%)
Jan 19, 2016 42.21 42.26 41.99 42.21 92,624 +0.16(+0.39%)
Jan 15, 2016 41.46 42.05 42.05 42.05 23,554 -0.80(-1.86%)
Jan 14, 2016 42.45 42.96 42.45 42.85 19,160 +0.34(+0.80%)
Jan 13, 2016 43.23 43.40 42.50 42.51 18,569 -0.52(-1.21%)
Jan 12, 2016 43.30 43.30 43.00 43.03 13,737 -0.08(-0.18%)
Jan 11, 2016 43.26 43.28 42.96 43.11 14,693 +0.11(+0.26%)
Jan 08, 2016 43.56 43.59 43.00 43.00 10,880 -0.73(-1.66%)
Jan 07, 2016 43.83 44.00 43.66 43.72 36,578 -0.51(-1.16%)
Jan 06, 2016 44.23 44.37 44.12 44.24 12,647 -0.36(-0.81%)
Jan 05, 2016 44.21 44.67 44.18 44.60 20,930 +0.49(+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.