Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.48 +0.21 (+0.34%)
Official Closing Price Updated: 8:00 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 57.76 57.78 57.50 57.50 5,091 -0.45(-0.78%)
May 28, 2015 57.77 57.96 57.75 57.95 1,169 -0.32(-0.55%)
May 27, 2015 57.92 58.27 57.92 58.27 1,157 +0.53(+0.92%)
May 26, 2015 57.78 57.83 57.71 57.74 2,755 -0.69(-1.18%)
May 22, 2015 58.25 58.43 58.43 58.43 1,600 -0.13(-0.22%)
May 21, 2015 58.36 58.57 58.36 58.56 1,267 -0.19(-0.32%)
May 20, 2015 58.70 58.84 58.60 58.75 5,268 +0.09(+0.15%)
May 19, 2015 58.77 58.77 58.63 58.66 1,451 -0.14(-0.24%)
May 18, 2015 58.88 58.88 58.73 58.80 3,161 -0.11(-0.19%)
May 15, 2015 58.37 58.91 58.37 58.91 6,516 +0.66(+1.14%)
May 14, 2015 58.08 58.25 58.08 58.25 1,209 +0.32(+0.55%)
May 13, 2015 57.83 57.93 57.80 57.93 1,480 +0.47(+0.82%)
May 12, 2015 56.95 57.52 56.95 57.46 1,966 -0.04(-0.07%)
May 11, 2015 57.90 57.90 57.50 57.50 1,143 -0.51(-0.88%)
May 08, 2015 58.00 58.15 57.93 58.01 6,446 +1.11(+1.95%)
May 07, 2015 56.44 56.90 56.44 56.90 5,721 +0.40(+0.71%)
May 06, 2015 56.84 56.84 56.43 56.50 3,530 -0.44(-0.77%)
May 05, 2015 57.89 57.89 56.90 56.94 9,461 -1.03(-1.78%)
May 04, 2015 57.95 58.11 57.91 57.97 2,234 +0.17(+0.29%)
May 01, 2015 57.56 57.84 57.56 57.80 48,974 +0.26(+0.45%)
Apr 30, 2015 57.62 57.88 57.54 57.54 4,792 -0.54(-0.93%)
Apr 29, 2015 58.52 58.52 57.89 58.08 3,286 -0.85(-1.44%)
Apr 28, 2015 58.80 58.93 58.80 58.93 1,183 +0.03(+0.05%)
Apr 27, 2015 59.11 59.13 58.88 58.90 5,825 +0.05(+0.09%)
Apr 24, 2015 58.66 58.93 58.66 58.85 4,135 +0.28(+0.48%)
Apr 23, 2015 58.43 58.56 58.43 58.56 1,318 +0.12(+0.20%)
Apr 22, 2015 58.40 58.45 58.40 58.45 852 -0.27(-0.46%)
Apr 21, 2015 58.27 59.15 58.25 58.72 5,587 +0.67(+1.15%)
Apr 20, 2015 57.98 58.11 57.98 58.05 1,125 -0.01(-0.02%)
Apr 17, 2015 58.08 58.17 57.84 58.06 7,632 -0.36(-0.61%)
Apr 16, 2015 57.93 58.51 57.93 58.42 6,484 +0.12(+0.20%)
Apr 15, 2015 58.37 58.38 58.30 58.30 952 -0.21(-0.36%)
Apr 14, 2015 58.37 58.53 58.37 58.51 4,783 +0.19(+0.33%)
Apr 13, 2015 58.52 58.54 58.32 58.32 2,209 -0.42(-0.72%)
Apr 10, 2015 58.73 58.84 58.73 58.74 5,937 +0.19(+0.32%)
Apr 09, 2015 58.96 58.97 58.54 58.55 4,808 -0.41(-0.70%)
Apr 08, 2015 59.03 59.03 58.84 58.96 3,787 +0.22(+0.37%)
Apr 07, 2015 59.38 59.38 58.70 58.74 7,146 -0.51(-0.86%)
Apr 06, 2015 59.03 59.31 59.03 59.25 4,031 +0.56(+0.95%)
Apr 02, 2015 58.47 58.69 58.69 58.69 3,400 +0.29(+0.50%)
Apr 01, 2015 58.02 58.57 58.02 58.40 34,665 +0.08(+0.14%)
Mar 31, 2015 58.25 58.32 58.25 58.32 1,090 -0.34(-0.58%)
Mar 30, 2015 58.54 58.66 58.54 58.66 1,829 +0.36(+0.61%)
Mar 27, 2015 58.36 58.36 58.24 58.30 1,838 +0.12(+0.21%)
Mar 26, 2015 58.04 58.23 58.04 58.19 31,355 -0.29(-0.49%)
Mar 25, 2015 59.19 59.19 58.47 58.47 1,652 -0.67(-1.13%)
Mar 24, 2015 59.30 59.33 59.14 59.14 6,248 -0.15(-0.25%)
Mar 23, 2015 59.29 59.30 59.13 59.29 6,479 -0.01(-0.02%)
Mar 20, 2015 58.23 59.30 58.23 59.30 9,850 +0.95(+1.63%)
Mar 19, 2015 58.33 58.36 58.26 58.35 2,880 -0.02(-0.04%)
Mar 18, 2015 57.36 58.39 57.36 58.37 1,092 +1.12(+1.96%)
Mar 17, 2015 56.99 57.25 56.99 57.25 14,231 -0.14(-0.24%)
Mar 16, 2015 57.25 57.41 57.25 57.39 3,881 +0.48(+0.85%)
Mar 13, 2015 56.82 56.92 56.77 56.91 7,503 -0.15(-0.26%)
Mar 12, 2015 56.78 57.06 56.77 57.05 6,805 +0.77(+1.37%)
Mar 11, 2015 56.25 56.30 56.13 56.28 28,489 +0.01(+0.02%)
Mar 10, 2015 55.97 56.43 55.97 56.27 9,678 -0.43(-0.76%)
Mar 09, 2015 56.52 56.70 56.51 56.70 6,890 -0.08(-0.15%)
Mar 06, 2015 57.00 57.00 56.78 56.78 595 -1.27(-2.18%)
Mar 05, 2015 58.21 58.27 58.02 58.05 2,186 -0.09(-0.15%)
Mar 04, 2015 58.16 58.23 58.08 58.14 1,530 -0.54(-0.92%)
Mar 03, 2015 58.68 58.68 58.50 58.68 1,217 +0.00(+0.00%)
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.