Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.23 +0.82 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 60.47 60.74 60.37 60.41 6,365 +0.10(+0.17%)
Sep 29, 2016 60.69 60.82 60.31 60.31 5,254 -0.83(-1.36%)
Sep 28, 2016 60.79 61.14 60.79 61.14 3,898 +0.37(+0.61%)
Sep 27, 2016 60.98 61.07 60.77 60.77 3,368 -0.12(-0.20%)
Sep 26, 2016 60.73 60.97 60.73 60.89 8,694 +0.05(+0.08%)
Sep 23, 2016 60.73 60.97 60.73 60.84 6,651 -0.02(-0.03%)
Sep 22, 2016 60.49 60.87 60.49 60.86 8,366 +0.88(+1.47%)
Sep 21, 2016 59.45 60.08 58.97 59.98 3,338 +0.58(+0.98%)
Sep 20, 2016 59.58 59.58 59.37 59.40 21,327 +0.22(+0.37%)
Sep 19, 2016 59.21 59.29 59.14 59.18 5,067 +0.03(+0.05%)
Sep 16, 2016 59.02 59.25 58.99 59.15 7,079 -0.15(-0.25%)
Sep 15, 2016 59.04 59.42 59.04 59.30 11,158 +0.29(+0.49%)
Sep 14, 2016 58.83 59.23 58.83 59.01 4,670 +0.10(+0.17%)
Sep 13, 2016 59.55 59.55 58.89 58.91 5,916 -1.27(-2.11%)
Sep 12, 2016 59.48 60.35 59.35 60.18 14,231 +0.51(+0.85%)
Sep 09, 2016 60.73 60.73 59.67 59.67 3,594 -1.92(-3.12%)
Sep 08, 2016 61.80 61.80 61.59 61.59 7,669 -0.40(-0.65%)
Sep 07, 2016 61.75 61.99 61.75 61.99 4,743 +0.15(+0.24%)
Sep 06, 2016 61.46 61.84 61.46 61.84 10,652 +0.53(+0.86%)
Sep 02, 2016 61.51 61.31 61.31 61.31 5,600 +0.32(+0.52%)
Sep 01, 2016 61.03 61.05 60.84 60.99 6,064 -0.04(-0.07%)
Aug 31, 2016 60.80 61.03 60.75 61.03 4,626 +0.14(+0.23%)
Aug 30, 2016 60.75 60.90 60.75 60.89 3,837 -0.32(-0.53%)
Aug 29, 2016 60.99 61.22 60.99 61.21 4,233 +0.25(+0.41%)
Aug 26, 2016 61.64 61.86 60.82 60.96 5,507 -0.55(-0.89%)
Aug 25, 2016 61.63 61.75 61.51 61.51 4,287 +0.23(+0.38%)
Aug 24, 2016 61.63 61.64 61.28 61.28 4,248 -0.30(-0.49%)
Aug 23, 2016 61.81 61.89 61.58 61.58 8,076 +0.20(+0.33%)
Aug 22, 2016 61.20 61.45 61.19 61.38 15,645 +0.11(+0.18%)
Aug 19, 2016 61.33 61.33 61.08 61.27 3,766 -0.35(-0.57%)
Aug 18, 2016 61.51 61.66 61.50 61.62 3,376 +0.10(+0.16%)
Aug 17, 2016 61.37 61.52 61.15 61.52 1,897 -0.08(-0.13%)
Aug 16, 2016 61.92 61.92 61.58 61.60 23,473 -0.49(-0.79%)
Aug 15, 2016 62.23 62.23 62.09 62.09 1,256 +0.12(+0.19%)
Aug 12, 2016 62.07 62.25 61.89 61.97 5,209 +0.13(+0.21%)
Aug 11, 2016 61.87 61.97 61.79 61.84 3,536 -0.37(-0.59%)
Aug 10, 2016 62.36 62.39 62.13 62.21 6,687 +0.11(+0.18%)
Aug 09, 2016 61.93 62.13 61.93 62.10 2,841 +0.15(+0.24%)
Aug 08, 2016 61.97 62.00 61.95 61.95 2,354 -0.06(-0.10%)
Aug 05, 2016 62.04 62.08 61.99 62.01 4,014 +0.08(+0.13%)
Aug 04, 2016 61.90 61.99 61.81 61.93 6,560 -0.00(-0.00%)
Aug 03, 2016 62.16 62.16 61.84 61.93 7,457 -0.45(-0.72%)
Aug 02, 2016 62.79 62.85 62.32 62.38 11,212 -0.45(-0.71%)
Aug 01, 2016 63.88 63.88 62.78 62.83 4,211 -0.20(-0.32%)
Jul 29, 2016 62.82 63.21 62.78 63.03 6,690 +0.43(+0.69%)
Jul 28, 2016 62.23 62.60 62.12 62.60 8,674 +0.63(+1.02%)
Jul 27, 2016 62.30 62.30 61.71 61.97 18,612 -0.51(-0.82%)
Jul 26, 2016 62.65 62.66 62.35 62.48 18,859 +0.07(+0.12%)
Jul 25, 2016 62.28 62.41 62.26 62.41 11,812 -0.08(-0.13%)
Jul 22, 2016 62.29 62.51 62.29 62.49 8,672 +0.58(+0.94%)
Jul 21, 2016 61.94 62.17 61.91 61.91 6,785 -0.29(-0.47%)
Jul 20, 2016 62.25 62.27 62.11 62.20 7,860 +0.30(+0.48%)
Jul 19, 2016 61.60 61.90 61.60 61.90 7,073 +0.05(+0.08%)
Jul 18, 2016 61.75 61.87 61.75 61.85 2,257 +0.12(+0.19%)
Jul 15, 2016 61.80 61.80 61.48 61.73 2,995 -0.36(-0.57%)
Jul 14, 2016 62.30 62.31 61.98 62.09 8,571 -0.08(-0.12%)
Jul 13, 2016 62.05 62.19 62.01 62.16 21,041 +0.06(+0.09%)
Jul 12, 2016 62.04 62.21 62.04 62.11 8,214 +0.31(+0.50%)
Jul 11, 2016 61.70 61.91 61.58 61.80 6,346 +0.40(+0.65%)
Jul 08, 2016 61.04 61.43 60.44 61.40 11,647 +0.96(+1.59%)
Jul 07, 2016 60.76 60.85 60.37 60.44 6,836 -0.43(-0.71%)
Jul 06, 2016 60.72 60.88 60.42 60.87 9,013 -0.01(-0.02%)
Jul 05, 2016 60.57 60.88 60.57 60.88 25,471 -0.12(-0.19%)
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.