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 (%)
Aug 31, 2015 43.53 43.63 43.33 43.38 55,400 -0.54(-1.23%)
Aug 28, 2015 43.76 43.92 43.68 43.92 25,522 +0.12(+0.27%)
Aug 27, 2015 43.84 44.16 43.80 43.80 12,566 +0.63(+1.47%)
Aug 26, 2015 42.84 43.17 42.50 43.17 22,903 +0.75(+1.76%)
Aug 25, 2015 42.80 44.30 42.42 42.42 13,287 +0.05(+0.11%)
Aug 24, 2015 40.33 43.54 36.46 42.37 22,937 -2.32(-5.19%)
Aug 21, 2015 45.23 45.23 44.63 44.69 15,151 -0.76(-1.68%)
Aug 20, 2015 45.61 45.69 45.46 45.46 15,905 -0.67(-1.46%)
Aug 19, 2015 46.08 46.32 45.91 46.13 17,204 -0.18(-0.40%)
Aug 18, 2015 46.28 46.36 46.26 46.31 3,690 -0.11(-0.23%)
Aug 17, 2015 46.17 46.42 46.13 46.42 5,008 +0.07(+0.16%)
Aug 14, 2015 46.09 46.36 46.09 46.35 3,333 +0.26(+0.57%)
Aug 13, 2015 45.82 46.23 45.82 46.09 13,526 +0.11(+0.24%)
Aug 12, 2015 45.70 45.98 45.60 45.98 11,091 -0.06(-0.14%)
Aug 11, 2015 45.83 46.05 45.81 46.04 51,498 +0.01(+0.02%)
Aug 10, 2015 46.16 46.16 45.98 46.03 56,115 +0.12(+0.26%)
Aug 07, 2015 45.62 45.91 45.62 45.91 2,714 +0.01(+0.02%)
Aug 06, 2015 45.95 45.95 45.62 45.91 27,682 -0.05(-0.11%)
Aug 05, 2015 46.08 46.14 45.87 45.95 11,598 -0.01(-0.02%)
Aug 04, 2015 46.07 46.12 45.97 45.97 3,775 +0.12(+0.27%)
Aug 03, 2015 45.90 45.98 45.84 45.84 1,451 -0.05(-0.10%)
Jul 31, 2015 46.05 46.13 45.89 45.89 2,936 +0.21(+0.46%)
Jul 30, 2015 45.62 45.70 45.62 45.68 11,829 -0.25(-0.54%)
Jul 29, 2015 45.74 45.93 45.62 45.93 12,215 +0.18(+0.39%)
Jul 28, 2015 45.52 45.75 45.52 45.75 5,538 +0.44(+0.97%)
Jul 27, 2015 45.38 45.40 45.31 45.31 7,253 -0.25(-0.55%)
Jul 24, 2015 45.58 45.63 45.55 45.56 12,711 +0.02(+0.04%)
Jul 23, 2015 45.72 45.72 45.54 45.54 5,826 -0.57(-1.25%)
Jul 22, 2015 46.08 46.15 46.08 46.12 12,930 -0.02(-0.03%)
Jul 21, 2015 46.20 46.20 46.12 46.13 3,867 -0.11(-0.23%)
Jul 20, 2015 46.07 46.24 46.07 46.24 15,151 +0.04(+0.09%)
Jul 17, 2015 46.31 46.31 46.18 46.20 1,722 -0.01(-0.01%)
Jul 16, 2015 46.22 46.23 46.15 46.21 3,745 +0.32(+0.70%)
Jul 15, 2015 45.91 45.98 45.85 45.88 14,067 -0.09(-0.20%)
Jul 14, 2015 45.92 45.98 45.92 45.98 2,842 +0.30(+0.65%)
Jul 13, 2015 45.72 45.72 45.65 45.68 1,567 +0.09(+0.19%)
Jul 10, 2015 45.42 45.65 45.42 45.59 6,835 +0.72(+1.59%)
Jul 09, 2015 45.13 45.13 44.88 44.88 2,283 +0.10(+0.23%)
Jul 08, 2015 45.01 45.01 44.77 44.77 5,935 -0.48(-1.06%)
Jul 07, 2015 45.06 45.26 44.96 45.26 4,295 +0.27(+0.60%)
Jul 06, 2015 44.98 45.13 44.98 44.99 4,446 -0.22(-0.50%)
Jul 02, 2015 45.25 45.21 45.21 45.21 1,369 +0.21(+0.47%)
Jul 01, 2015 45.00 45.02 44.97 45.00 9,713 +0.15(+0.34%)
Jun 30, 2015 44.75 44.88 44.72 44.85 2,555 +0.13(+0.29%)
Jun 29, 2015 45.11 45.17 44.72 44.72 4,143 -0.66(-1.44%)
Jun 26, 2015 45.30 45.38 45.21 45.38 4,912 +0.01(+0.02%)
Jun 25, 2015 45.40 45.46 45.37 45.37 6,309 -0.28(-0.62%)
Jun 24, 2015 45.65 45.65 45.65 45.65 763 -0.15(-0.32%)
Jun 23, 2015 45.86 45.86 45.80 45.80 1,306 -0.24(-0.53%)
Jun 22, 2015 46.11 46.15 46.04 46.04 1,887 +0.00(+0.00%)
Jun 19, 2015 45.92 46.04 45.92 46.04 7,215 +0.05(+0.11%)
Jun 18, 2015 45.65 46.23 45.65 45.99 6,839 +0.35(+0.76%)
Jun 17, 2015 45.40 45.64 40.87 45.64 3,491 +0.21(+0.46%)
Jun 16, 2015 45.34 45.51 45.29 45.43 4,615 +0.21(+0.46%)
Jun 15, 2015 45.11 45.11 45.10 45.23 5,071 -0.13(-0.28%)
Jun 12, 2015 45.29 45.35 45.29 45.35 1,066 -0.08(-0.18%)
Jun 11, 2015 45.38 45.43 45.31 45.43 7,059 +0.29(+0.64%)
Jun 10, 2015 44.86 45.25 44.86 45.15 2,035 +0.41(+0.91%)
Jun 09, 2015 44.95 44.95 44.72 44.74 20,531 -0.16(-0.36%)
Jun 08, 2015 44.91 44.93 44.88 44.90 1,635 -0.21(-0.46%)
Jun 05, 2015 45.31 45.31 45.03 45.11 3,668 -0.43(-0.95%)
Jun 04, 2015 45.63 45.74 45.53 45.54 4,312 +0.03(+0.07%)
Jun 03, 2015 45.52 45.54 45.49 45.51 5,092 -0.53(-1.15%)
Jun 02, 2015 45.98 46.18 45.98 46.03 51,677 -0.19(-0.41%)
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.