Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.29 (+0.46%)
Streaming Delayed Price Updated: 3:29 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 42.27 42.82 42.24 42.82 13,535 +0.98(+2.34%)
Jan 28, 2016 42.22 42.26 41.84 41.84 27,089 +0.02(+0.06%)
Jan 27, 2016 42.12 42.33 41.70 41.82 18,045 -0.43(-1.02%)
Jan 26, 2016 41.66 42.25 41.66 42.25 81,849 +0.78(+1.89%)
Jan 25, 2016 41.55 41.84 41.47 41.47 27,781 -0.27(-0.64%)
Jan 22, 2016 41.45 41.73 41.33 41.73 13,664 +0.83(+2.03%)
Jan 21, 2016 40.61 41.19 40.61 40.90 53,872 +0.05(+0.12%)
Jan 20, 2016 40.39 41.22 40.04 40.86 200,384 -1.02(-2.43%)
Jan 19, 2016 41.87 41.92 41.65 41.87 93,377 +0.16(+0.39%)
Jan 15, 2016 41.13 41.71 41.71 41.71 23,746 -0.79(-1.86%)
Jan 14, 2016 42.11 42.61 42.11 42.50 19,316 +0.34(+0.80%)
Jan 13, 2016 42.88 43.05 42.16 42.16 18,720 -0.52(-1.21%)
Jan 12, 2016 42.95 42.95 42.66 42.68 13,849 -0.08(-0.18%)
Jan 11, 2016 42.91 42.93 42.61 42.76 14,813 +0.11(+0.26%)
Jan 08, 2016 43.21 43.24 42.65 42.65 10,969 -0.72(-1.66%)
Jan 07, 2016 43.48 43.64 43.31 43.37 36,875 -0.51(-1.16%)
Jan 06, 2016 43.87 44.01 43.76 43.88 12,750 -0.36(-0.81%)
Jan 05, 2016 43.86 44.31 43.82 44.24 21,101 +0.49(+1.11%)
Jan 04, 2016 43.68 43.98 43.47 43.75 32,921 -0.77(-1.73%)
Dec 31, 2015 44.65 44.53 44.53 44.53 30,895 -0.29(-0.66%)
Dec 30, 2015 44.87 44.94 44.82 44.82 45,770 -0.16(-0.37%)
Dec 29, 2015 44.85 44.98 44.85 44.98 25,414 +0.56(+1.25%)
Dec 28, 2015 44.09 44.46 44.09 44.43 11,656 -0.03(-0.06%)
Dec 24, 2015 44.33 44.45 44.45 44.45 2,298 +0.04(+0.08%)
Dec 23, 2015 44.21 44.44 44.21 44.42 36,487 +0.31(+0.69%)
Dec 22, 2015 44.04 44.19 43.99 44.11 22,866 +0.40(+0.91%)
Dec 21, 2015 44.06 44.06 43.72 43.72 28,843 -0.15(-0.34%)
Dec 18, 2015 43.86 43.90 43.75 43.87 7,863 -0.11(-0.26%)
Dec 17, 2015 44.15 44.15 43.86 43.98 14,722 -0.43(-0.96%)
Dec 16, 2015 43.87 44.48 43.85 44.40 23,085 +0.79(+1.82%)
Dec 15, 2015 43.59 43.73 43.53 43.61 153,656 +0.30(+0.68%)
Dec 14, 2015 43.09 43.42 42.86 43.31 26,330 +0.27(+0.63%)
Dec 11, 2015 42.98 43.45 42.93 43.04 50,722 -0.41(-0.93%)
Dec 10, 2015 43.66 43.73 43.33 43.45 36,753 -0.16(-0.37%)
Dec 09, 2015 43.68 43.97 43.48 43.61 29,248 -0.26(-0.58%)
Dec 08, 2015 43.57 43.94 43.57 43.87 19,903 -0.13(-0.30%)
Dec 07, 2015 44.18 44.18 43.91 44.00 25,507 -0.34(-0.77%)
Dec 04, 2015 43.80 44.34 43.79 44.34 65,352 +0.69(+1.58%)
Dec 03, 2015 44.06 44.06 43.59 43.65 32,816 -0.46(-1.04%)
Dec 02, 2015 44.56 44.61 44.11 44.11 11,701 -0.66(-1.47%)
Dec 01, 2015 44.56 44.77 44.51 44.77 11,814 +0.56(+1.28%)
Nov 30, 2015 44.32 44.43 44.15 44.20 40,269 -0.05(-0.12%)
Nov 27, 2015 44.08 44.32 44.08 44.25 21,229 +0.02(+0.05%)
Nov 25, 2015 44.08 44.23 44.23 44.23 32,586 +0.13(+0.30%)
Nov 24, 2015 43.94 44.11 43.79 44.10 20,447 -0.08(-0.18%)
Nov 23, 2015 44.31 44.31 44.11 44.18 7,138 -0.13(-0.30%)
Nov 20, 2015 44.25 44.34 44.25 44.31 14,688 +0.34(+0.78%)
Nov 19, 2015 43.93 44.08 43.93 43.97 22,204 +0.18(+0.41%)
Nov 18, 2015 43.49 43.79 43.38 43.79 19,339 +0.24(+0.55%)
Nov 17, 2015 43.44 43.72 43.44 43.55 9,562 +0.21(+0.47%)
Nov 16, 2015 42.99 43.35 42.99 43.35 30,799 +0.52(+1.21%)
Nov 13, 2015 43.13 43.13 42.83 42.83 11,812 -0.41(-0.94%)
Nov 12, 2015 43.29 43.53 43.24 43.24 14,259 -0.23(-0.54%)
Nov 11, 2015 43.41 43.51 43.31 43.47 5,909 +0.34(+0.79%)
Nov 10, 2015 42.94 43.17 42.94 43.13 16,760 +0.00(+0.00%)
Nov 09, 2015 43.35 43.35 42.91 43.13 13,132 -0.73(-1.66%)
Nov 06, 2015 44.42 44.42 43.67 43.85 11,491 -0.74(-1.65%)
Nov 05, 2015 44.57 44.63 44.57 44.59 6,570 +0.08(+0.18%)
Nov 04, 2015 44.68 44.68 44.46 44.51 14,263 -0.40(-0.90%)
Nov 03, 2015 44.71 45.06 44.71 44.91 33,688 -0.31(-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.