Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 43.82 43.93 43.62 43.67 55,031 -0.55(-1.23%)
Aug 28, 2015 44.06 44.21 43.97 44.21 25,351 +0.12(+0.27%)
Aug 27, 2015 44.14 44.45 44.10 44.10 12,482 +0.64(+1.47%)
Aug 26, 2015 43.13 43.46 42.79 43.46 22,750 +0.75(+1.76%)
Aug 25, 2015 43.08 44.60 42.71 42.71 13,198 +0.05(+0.11%)
Aug 24, 2015 40.60 43.83 36.71 42.66 22,784 -2.34(-5.19%)
Aug 21, 2015 45.53 45.53 44.93 44.99 15,050 -0.77(-1.68%)
Aug 20, 2015 45.91 46.00 45.76 45.76 15,799 -0.68(-1.46%)
Aug 19, 2015 46.39 46.63 46.21 46.44 17,089 -0.18(-0.40%)
Aug 18, 2015 46.59 46.67 46.57 46.62 3,666 -0.11(-0.23%)
Aug 17, 2015 46.48 46.73 46.44 46.73 4,974 +0.07(+0.16%)
Aug 14, 2015 46.40 46.67 46.40 46.66 3,311 +0.26(+0.57%)
Aug 13, 2015 46.13 46.54 46.13 46.40 13,435 +0.11(+0.24%)
Aug 12, 2015 46.00 46.29 45.91 46.29 11,017 -0.06(-0.14%)
Aug 11, 2015 46.14 46.36 46.12 46.35 51,155 +0.01(+0.02%)
Aug 10, 2015 46.47 46.47 46.29 46.34 55,741 +0.12(+0.26%)
Aug 07, 2015 45.93 46.22 45.93 46.22 2,696 +0.01(+0.02%)
Aug 06, 2015 46.26 46.26 45.92 46.21 27,497 -0.05(-0.11%)
Aug 05, 2015 46.39 46.45 46.18 46.26 11,521 -0.01(-0.02%)
Aug 04, 2015 46.38 46.43 46.27 46.27 3,750 +0.12(+0.27%)
Aug 03, 2015 46.21 46.29 46.15 46.15 1,442 -0.05(-0.10%)
Jul 31, 2015 46.36 46.44 46.20 46.20 2,916 +0.21(+0.46%)
Jul 30, 2015 45.93 46.01 45.93 45.99 11,750 -0.25(-0.54%)
Jul 29, 2015 46.04 46.24 45.93 46.24 12,133 +0.18(+0.39%)
Jul 28, 2015 45.83 46.06 45.83 46.06 5,501 +0.44(+0.97%)
Jul 27, 2015 45.68 45.70 45.62 45.62 7,204 -0.25(-0.55%)
Jul 24, 2015 45.89 45.93 45.86 45.87 12,627 +0.02(+0.04%)
Jul 23, 2015 46.03 46.03 45.85 45.85 5,787 -0.58(-1.25%)
Jul 22, 2015 46.39 46.46 46.39 46.43 12,844 -0.02(-0.03%)
Jul 21, 2015 46.51 46.51 46.43 46.44 3,841 -0.11(-0.23%)
Jul 20, 2015 46.38 46.55 46.38 46.55 15,050 +0.04(+0.09%)
Jul 17, 2015 46.62 46.62 46.49 46.51 1,710 -0.01(-0.01%)
Jul 16, 2015 46.53 46.54 46.46 46.52 3,720 +0.32(+0.70%)
Jul 15, 2015 46.21 46.29 46.16 46.19 13,973 -0.09(-0.20%)
Jul 14, 2015 46.23 46.29 46.23 46.29 2,823 +0.30(+0.65%)
Jul 13, 2015 46.03 46.03 45.96 45.99 1,557 +0.09(+0.19%)
Jul 10, 2015 45.73 45.96 45.73 45.90 6,790 +0.72(+1.59%)
Jul 09, 2015 45.43 45.44 45.18 45.18 2,268 +0.11(+0.23%)
Jul 08, 2015 45.32 45.32 45.07 45.07 5,896 -0.48(-1.06%)
Jul 07, 2015 45.37 45.56 45.26 45.56 4,267 +0.27(+0.60%)
Jul 06, 2015 45.28 45.43 45.28 45.29 4,416 -0.23(-0.50%)
Jul 02, 2015 45.55 45.52 45.52 45.52 1,360 +0.21(+0.47%)
Jul 01, 2015 45.30 45.32 45.28 45.30 9,648 +0.15(+0.34%)
Jun 30, 2015 45.05 45.18 45.02 45.15 2,538 +0.13(+0.29%)
Jun 29, 2015 45.41 45.47 45.02 45.02 4,116 -0.66(-1.44%)
Jun 26, 2015 45.61 45.68 45.51 45.68 4,879 +0.01(+0.02%)
Jun 25, 2015 45.70 45.76 45.67 45.67 6,267 -0.28(-0.62%)
Jun 24, 2015 45.96 45.96 45.96 45.96 758 -0.15(-0.32%)
Jun 23, 2015 46.17 46.17 46.10 46.10 1,297 -0.25(-0.53%)
Jun 22, 2015 46.42 46.46 46.35 46.35 1,875 +0.00(+0.00%)
Jun 19, 2015 46.23 46.35 46.23 46.35 7,167 +0.05(+0.11%)
Jun 18, 2015 45.95 46.54 45.95 46.30 6,793 +0.35(+0.76%)
Jun 17, 2015 45.71 45.95 41.15 45.95 3,468 +0.21(+0.46%)
Jun 16, 2015 45.65 45.81 45.59 45.74 4,585 +0.21(+0.46%)
Jun 15, 2015 45.42 45.42 45.40 45.53 5,037 -0.13(-0.28%)
Jun 12, 2015 45.59 45.66 45.59 45.66 1,059 -0.08(-0.18%)
Jun 11, 2015 45.68 45.74 45.62 45.74 7,012 +0.29(+0.64%)
Jun 10, 2015 45.16 45.55 45.16 45.45 2,022 +0.41(+0.91%)
Jun 09, 2015 45.26 45.26 45.02 45.04 20,394 -0.16(-0.36%)
Jun 08, 2015 45.21 45.23 45.18 45.20 1,624 -0.21(-0.46%)
Jun 05, 2015 45.62 45.62 45.33 45.41 3,643 -0.44(-0.95%)
Jun 04, 2015 45.94 46.05 45.84 45.84 4,284 +0.03(+0.07%)
Jun 03, 2015 45.83 45.84 45.80 45.81 5,058 -0.53(-1.15%)
Jun 02, 2015 46.29 46.49 46.29 46.34 51,333 -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.