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 (%)
Oct 31, 2016 47.40 47.88 47.40 47.87 7,058 +0.60(+1.27%)
Oct 28, 2016 47.39 47.47 47.16 47.27 8,839 -0.06(-0.12%)
Oct 27, 2016 47.89 47.89 47.29 47.33 5,900 -0.72(-1.50%)
Oct 26, 2016 48.11 48.15 47.96 48.05 6,411 -0.49(-1.01%)
Oct 25, 2016 48.48 48.61 48.48 48.54 4,892 -0.08(-0.16%)
Oct 24, 2016 48.83 48.83 48.52 48.62 6,624 +0.10(+0.21%)
Oct 21, 2016 48.42 48.51 48.41 48.51 6,332 -0.23(-0.48%)
Oct 20, 2016 48.54 48.76 48.54 48.75 22,073 -0.03(-0.07%)
Oct 19, 2016 48.61 48.78 48.61 48.78 2,426 +0.19(+0.39%)
Oct 18, 2016 48.67 48.72 48.52 48.59 12,037 +0.44(+0.91%)
Oct 17, 2016 48.20 48.38 48.15 48.15 13,718 -0.06(-0.12%)
Oct 14, 2016 48.39 48.51 48.21 48.21 28,984 -0.06(-0.12%)
Oct 13, 2016 47.94 48.37 47.93 48.27 47,929 +0.30(+0.63%)
Oct 12, 2016 47.82 47.99 47.79 47.97 3,291 +0.32(+0.67%)
Oct 11, 2016 47.86 47.88 47.53 47.65 34,069 -0.68(-1.40%)
Oct 10, 2016 48.10 48.33 48.10 48.33 11,103 +0.22(+0.45%)
Oct 07, 2016 48.54 48.54 47.90 48.11 23,954 -0.29(-0.60%)
Oct 06, 2016 48.10 48.53 48.10 48.40 7,062 -0.17(-0.36%)
Oct 05, 2016 49.28 49.28 48.57 48.58 30,598 -0.72(-1.46%)
Oct 04, 2016 49.83 49.83 49.21 49.30 10,462 -0.72(-1.44%)
Oct 03, 2016 50.23 50.23 49.84 50.02 52,568 -0.52(-1.03%)
Sep 30, 2016 50.59 50.81 50.50 50.54 7,608 +0.09(+0.17%)
Sep 29, 2016 50.77 50.88 50.45 50.45 6,280 -0.69(-1.36%)
Sep 28, 2016 50.86 51.15 50.86 51.15 4,659 +0.31(+0.61%)
Sep 27, 2016 51.01 51.09 50.84 50.84 4,025 -0.10(-0.20%)
Sep 26, 2016 50.81 51.01 50.81 50.94 10,392 +0.04(+0.08%)
Sep 23, 2016 50.81 51.01 50.81 50.90 7,950 -0.02(-0.03%)
Sep 22, 2016 50.60 50.93 50.60 50.91 10,000 +0.74(+1.47%)
Sep 21, 2016 49.73 50.26 49.33 50.18 3,990 +0.49(+0.98%)
Sep 20, 2016 49.84 49.84 49.67 49.69 25,493 +0.18(+0.37%)
Sep 19, 2016 49.53 49.60 49.48 49.51 6,056 +0.32(+0.65%)
Sep 16, 2016 49.08 49.27 49.05 49.19 8,512 -0.12(-0.25%)
Sep 15, 2016 49.10 49.41 49.10 49.31 13,417 +0.24(+0.49%)
Sep 14, 2016 48.92 49.25 48.92 49.07 5,615 +0.08(+0.17%)
Sep 13, 2016 49.52 49.52 48.97 48.99 7,114 -1.06(-2.11%)
Sep 12, 2016 49.46 50.19 49.35 50.04 17,113 +0.42(+0.85%)
Sep 09, 2016 50.50 50.50 49.62 49.62 4,321 -1.60(-3.12%)
Sep 08, 2016 51.39 51.39 51.22 51.22 9,222 -0.33(-0.65%)
Sep 07, 2016 51.35 51.55 51.35 51.55 5,703 +0.12(+0.24%)
Sep 06, 2016 51.11 51.42 51.11 51.42 12,809 +0.44(+0.86%)
Sep 02, 2016 51.15 50.98 50.98 50.98 6,734 +0.27(+0.52%)
Sep 01, 2016 50.75 50.77 50.60 50.72 7,292 -0.03(-0.07%)
Aug 31, 2016 50.56 50.75 50.52 50.75 5,562 +0.12(+0.23%)
Aug 30, 2016 50.52 50.64 50.52 50.63 4,614 -0.27(-0.53%)
Aug 29, 2016 50.72 50.91 50.72 50.90 5,090 +0.21(+0.41%)
Aug 26, 2016 51.26 51.44 50.58 50.70 6,622 -0.45(-0.89%)
Aug 25, 2016 51.25 51.35 51.15 51.15 5,155 +0.19(+0.38%)
Aug 24, 2016 51.25 51.26 50.96 50.96 5,108 -0.25(-0.49%)
Aug 23, 2016 51.40 51.47 51.21 51.21 9,711 +0.17(+0.33%)
Aug 22, 2016 50.89 51.10 50.88 51.04 18,813 +0.09(+0.18%)
Aug 19, 2016 51.00 51.00 50.79 50.95 4,528 -0.29(-0.57%)
Aug 18, 2016 51.15 51.27 51.14 51.24 4,059 +0.08(+0.16%)
Aug 17, 2016 51.03 51.16 50.85 51.16 2,281 -0.07(-0.13%)
Aug 16, 2016 51.49 51.49 51.21 51.23 28,227 -0.41(-0.79%)
Aug 15, 2016 51.75 51.75 51.63 51.63 1,510 +0.10(+0.19%)
Aug 12, 2016 51.62 51.76 51.47 51.54 6,264 +0.11(+0.21%)
Aug 11, 2016 51.45 51.53 51.38 51.42 4,252 -0.31(-0.59%)
Aug 10, 2016 51.86 51.88 51.67 51.73 8,041 +0.09(+0.18%)
Aug 09, 2016 51.50 51.67 51.50 51.64 3,416 +0.12(+0.24%)
Aug 08, 2016 51.53 51.56 51.52 51.52 2,830 -0.05(-0.10%)
Aug 05, 2016 51.59 51.62 51.55 51.57 4,826 +0.07(+0.13%)
Aug 04, 2016 51.47 51.55 51.40 51.50 7,888 -0.00(-0.00%)
Aug 03, 2016 51.69 51.69 51.42 51.50 8,967 -0.37(-0.72%)
Aug 02, 2016 52.21 52.27 51.82 51.87 13,482 -0.37(-0.71%)
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.