Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.04 +0.59 (+0.98%)
Streaming Delayed Price Updated: 1:08 PM EDT, May 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 53.96 54.67 53.92 54.67 10,602 +1.25(+2.34%)
Jan 28, 2016 53.90 53.95 53.42 53.42 21,219 +0.03(+0.06%)
Jan 27, 2016 53.77 54.04 53.24 53.39 14,135 -0.55(-1.02%)
Jan 26, 2016 53.19 53.94 53.19 53.94 64,111 +1.00(+1.89%)
Jan 25, 2016 53.05 53.42 52.94 52.94 21,761 -0.34(-0.64%)
Jan 22, 2016 52.92 53.28 52.76 53.28 10,703 +1.06(+2.03%)
Jan 21, 2016 51.85 52.59 51.85 52.22 42,197 +0.06(+0.12%)
Jan 20, 2016 51.57 52.63 51.12 52.16 156,957 -1.30(-2.43%)
Jan 19, 2016 53.45 53.52 53.17 53.46 73,141 +0.21(+0.39%)
Jan 15, 2016 52.51 53.25 53.25 53.25 18,600 -1.01(-1.86%)
Jan 14, 2016 53.76 54.40 53.76 54.26 15,130 +0.43(+0.80%)
Jan 13, 2016 54.75 54.96 53.82 53.83 14,663 -0.66(-1.21%)
Jan 12, 2016 54.83 54.83 54.46 54.49 10,848 -0.10(-0.18%)
Jan 11, 2016 54.78 54.81 54.40 54.59 11,603 +0.14(+0.26%)
Jan 08, 2016 55.17 55.20 54.45 54.45 8,592 -0.92(-1.66%)
Jan 07, 2016 55.51 55.72 55.29 55.37 28,884 -0.65(-1.16%)
Jan 06, 2016 56.01 56.19 55.87 56.02 9,987 -0.46(-0.81%)
Jan 05, 2016 55.99 56.58 55.95 56.48 16,528 +0.62(+1.11%)
Jan 04, 2016 55.77 56.15 55.50 55.86 25,787 -0.98(-1.73%)
Dec 31, 2015 57.00 56.84 56.84 56.84 24,200 -0.38(-0.66%)
Dec 30, 2015 57.28 57.38 57.22 57.22 35,851 -0.21(-0.37%)
Dec 29, 2015 57.26 57.43 57.26 57.43 19,907 +0.71(+1.25%)
Dec 28, 2015 56.29 56.76 56.29 56.72 9,130 -0.04(-0.06%)
Dec 24, 2015 56.60 56.76 56.76 56.76 1,800 +0.05(+0.08%)
Dec 23, 2015 56.45 56.74 56.44 56.71 28,580 -0.11(-0.19%)
Dec 22, 2015 56.73 56.92 56.66 56.82 17,753 +0.51(+0.91%)
Dec 21, 2015 56.75 56.75 56.31 56.31 22,394 -0.19(-0.34%)
Dec 18, 2015 56.49 56.55 56.36 56.50 6,105 -0.14(-0.26%)
Dec 17, 2015 56.86 56.86 56.49 56.65 11,430 -0.55(-0.96%)
Dec 16, 2015 56.51 57.29 56.48 57.19 17,923 +1.02(+1.82%)
Dec 15, 2015 56.14 56.32 56.07 56.17 119,297 +0.38(+0.68%)
Dec 14, 2015 55.50 55.93 55.21 55.79 20,443 +0.35(+0.63%)
Dec 11, 2015 55.36 55.97 55.30 55.44 39,380 -0.52(-0.94%)
Dec 10, 2015 56.23 56.33 55.81 55.96 28,535 -0.21(-0.37%)
Dec 09, 2015 56.26 56.63 56.00 56.17 22,708 -0.33(-0.58%)
Dec 08, 2015 56.12 56.59 56.12 56.50 15,453 -0.17(-0.30%)
Dec 07, 2015 56.90 56.90 56.56 56.67 19,804 -0.44(-0.77%)
Dec 04, 2015 56.42 57.11 56.40 57.11 50,739 +0.89(+1.58%)
Dec 03, 2015 56.75 56.75 56.14 56.22 25,478 -0.59(-1.04%)
Dec 02, 2015 57.40 57.46 56.81 56.81 9,085 -0.85(-1.47%)
Dec 01, 2015 57.40 57.66 57.33 57.66 9,173 +0.73(+1.28%)
Nov 30, 2015 57.09 57.23 56.86 56.93 31,265 -0.07(-0.12%)
Nov 27, 2015 56.77 57.08 56.77 57.00 16,482 +0.03(+0.05%)
Nov 25, 2015 56.78 56.97 56.97 56.97 25,300 +0.17(+0.30%)
Nov 24, 2015 56.60 56.82 56.40 56.80 15,875 -0.10(-0.18%)
Nov 23, 2015 57.07 57.07 56.82 56.90 5,542 -0.17(-0.30%)
Nov 20, 2015 56.99 57.11 56.99 57.07 11,404 +0.44(+0.78%)
Nov 19, 2015 56.58 56.78 56.58 56.63 17,239 +0.23(+0.41%)
Nov 18, 2015 56.02 56.40 55.87 56.40 15,015 +0.31(+0.55%)
Nov 17, 2015 55.95 56.31 55.95 56.09 7,424 +0.26(+0.47%)
Nov 16, 2015 55.37 55.83 55.37 55.83 23,912 +0.66(+1.21%)
Nov 13, 2015 55.55 55.55 55.16 55.16 9,171 -0.52(-0.94%)
Nov 12, 2015 55.76 56.07 55.69 55.69 11,071 -0.30(-0.54%)
Nov 11, 2015 55.91 56.04 55.78 55.99 4,588 +0.44(+0.79%)
Nov 10, 2015 55.31 55.60 55.31 55.55 13,013 +0.00(+0.00%)
Nov 09, 2015 55.84 55.84 55.27 55.55 10,196 -0.94(-1.66%)
Nov 06, 2015 57.21 57.21 56.25 56.48 8,922 -0.95(-1.65%)
Nov 05, 2015 57.41 57.49 57.41 57.43 5,101 +0.10(+0.18%)
Nov 04, 2015 57.55 57.55 57.27 57.33 11,074 -0.52(-0.90%)
Nov 03, 2015 57.59 58.04 57.59 57.85 26,155 -0.40(-0.69%)
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.