Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2015 46.03 46.23 45.96 45.96 5,999 -0.43(-0.93%)
Apr 29, 2015 46.74 46.74 46.24 46.39 4,113 -0.68(-1.44%)
Apr 28, 2015 46.97 47.07 46.97 47.07 1,481 +0.02(+0.05%)
Apr 27, 2015 47.22 47.23 47.03 47.05 7,292 +0.04(+0.09%)
Apr 24, 2015 46.86 47.07 46.86 47.00 5,176 +0.23(+0.48%)
Apr 23, 2015 46.67 46.78 46.67 46.78 1,650 +0.09(+0.20%)
Apr 22, 2015 46.64 46.69 46.64 46.69 1,066 -0.21(-0.46%)
Apr 21, 2015 46.54 47.25 46.53 46.90 6,994 +0.53(+1.15%)
Apr 20, 2015 46.31 46.42 46.31 46.37 1,408 -0.01(-0.02%)
Apr 17, 2015 46.39 46.46 46.20 46.38 9,554 -0.28(-0.61%)
Apr 16, 2015 46.27 46.74 46.27 46.66 8,117 +0.09(+0.20%)
Apr 15, 2015 46.62 46.63 46.57 46.57 1,191 -0.17(-0.36%)
Apr 14, 2015 46.62 46.75 46.62 46.74 5,987 +0.15(+0.33%)
Apr 13, 2015 46.74 46.76 46.58 46.58 2,765 -0.34(-0.72%)
Apr 10, 2015 46.91 47.00 46.91 46.92 7,432 +0.15(+0.32%)
Apr 09, 2015 47.10 47.10 46.76 46.77 6,019 -0.33(-0.70%)
Apr 08, 2015 47.15 47.15 47.00 47.10 4,741 +0.18(+0.37%)
Apr 07, 2015 47.43 47.43 46.89 46.92 8,946 -0.41(-0.86%)
Apr 06, 2015 47.15 47.38 47.15 47.33 5,046 +0.45(+0.95%)
Apr 02, 2015 46.70 46.88 46.88 46.88 4,256 +0.23(+0.50%)
Apr 01, 2015 46.34 46.78 46.34 46.65 43,397 +0.06(+0.14%)
Mar 31, 2015 46.53 46.58 46.53 46.58 1,364 -0.27(-0.58%)
Mar 30, 2015 46.76 46.86 46.76 46.86 2,289 +0.28(+0.61%)
Mar 27, 2015 46.62 46.62 46.52 46.57 2,301 +0.10(+0.21%)
Mar 26, 2015 46.36 46.51 46.36 46.48 39,253 -0.23(-0.49%)
Mar 25, 2015 47.28 47.28 46.71 46.71 2,068 -0.53(-1.13%)
Mar 24, 2015 47.37 47.39 47.24 47.24 7,821 -0.12(-0.25%)
Mar 23, 2015 47.36 47.37 47.23 47.36 8,111 -0.01(-0.02%)
Mar 20, 2015 46.51 47.37 46.51 47.37 12,331 +0.93(+2.00%)
Mar 19, 2015 46.42 46.45 46.37 46.44 3,618 -0.02(-0.04%)
Mar 18, 2015 45.65 46.47 45.65 46.46 1,372 +0.89(+1.96%)
Mar 17, 2015 45.36 45.57 45.36 45.57 17,880 -0.11(-0.24%)
Mar 16, 2015 45.57 45.69 45.57 45.68 4,876 +0.39(+0.85%)
Mar 13, 2015 45.22 45.30 45.18 45.29 9,427 -0.12(-0.26%)
Mar 12, 2015 45.19 45.41 45.18 45.41 8,550 +0.61(+1.37%)
Mar 11, 2015 44.77 44.81 44.67 44.79 35,794 +0.01(+0.02%)
Mar 10, 2015 44.55 44.91 44.55 44.78 12,159 -0.34(-0.76%)
Mar 09, 2015 44.98 45.13 44.98 45.13 8,656 -0.07(-0.15%)
Mar 06, 2015 45.37 45.37 45.19 45.19 747 -1.01(-2.18%)
Mar 05, 2015 46.33 46.38 46.18 46.20 2,746 -0.07(-0.15%)
Mar 04, 2015 46.29 46.35 46.23 46.27 1,922 -0.43(-0.92%)
Mar 03, 2015 46.70 46.70 46.56 46.70 1,529 +0.00(+0.00%)
Mar 02, 2015 46.85 46.85 46.70 46.70 5,416 +0.14(+0.31%)
Feb 27, 2015 46.42 46.56 46.38 46.56 2,412 +0.01(+0.01%)
Feb 26, 2015 46.77 46.77 46.52 46.55 9,575 -0.12(-0.25%)
Feb 25, 2015 46.63 46.84 46.62 46.67 15,404 +0.14(+0.29%)
Feb 24, 2015 46.91 46.91 46.47 46.54 27,782 -0.24(-0.51%)
Feb 23, 2015 46.70 46.85 46.66 46.77 7,680 +0.00(+0.00%)
Feb 20, 2015 46.43 46.79 46.33 46.77 32,913 +0.26(+0.56%)
Feb 19, 2015 46.66 46.68 46.48 46.51 5,429 -0.60(-1.28%)
Feb 18, 2015 46.70 47.12 46.70 47.12 24,163 +0.32(+0.68%)
Feb 17, 2015 46.85 46.97 46.77 46.80 5,260 -0.08(-0.17%)
Feb 13, 2015 46.84 46.88 46.88 46.88 11,182 +0.01(+0.02%)
Feb 12, 2015 46.52 46.87 46.52 46.87 20,495 +0.41(+0.88%)
Feb 11, 2015 46.47 46.53 46.29 46.46 23,766 +0.01(+0.03%)
Feb 10, 2015 46.22 46.46 46.22 46.45 2,996 +0.16(+0.34%)
Feb 09, 2015 46.42 46.43 46.29 46.29 17,272 -0.62(-1.32%)
Feb 06, 2015 47.20 47.20 46.89 46.91 2,086 -0.52(-1.09%)
Feb 05, 2015 47.22 47.43 47.22 47.43 38,837 +0.47(+1.00%)
Feb 04, 2015 46.96 46.96 46.96 46.96 8,847 +0.05(+0.10%)
Feb 03, 2015 46.50 46.91 46.50 46.91 12,731 +0.23(+0.49%)
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.