Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.16 -0.95 (-1.73%)
Official Closing Price Updated: 4:10 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 44.75 45.02 44.43 44.43 120,221 -0.41(-0.92%)
Feb 26, 2016 44.97 44.97 44.78 44.84 9,492 -0.19(-0.42%)
Feb 25, 2016 44.69 45.03 44.69 45.03 5,821 +0.67(+1.52%)
Feb 24, 2016 44.10 44.42 43.95 44.36 8,606 -0.07(-0.17%)
Feb 23, 2016 44.75 44.75 44.43 44.43 4,529 -0.41(-0.91%)
Feb 22, 2016 44.90 44.90 44.80 44.84 5,073 +0.38(+0.85%)
Feb 19, 2016 44.18 44.53 44.03 44.46 8,479 +0.32(+0.73%)
Feb 18, 2016 44.05 44.24 44.05 44.14 3,415 +0.16(+0.35%)
Feb 17, 2016 43.70 44.21 43.70 43.98 7,214 +0.52(+1.21%)
Feb 16, 2016 43.30 43.51 43.18 43.46 9,934 +0.76(+1.79%)
Feb 12, 2016 42.60 42.69 42.69 42.69 25,606 +0.39(+0.91%)
Feb 11, 2016 42.19 42.46 42.01 42.31 33,110 -0.48(-1.13%)
Feb 10, 2016 42.92 43.24 42.75 42.79 103,830 -0.05(-0.12%)
Feb 09, 2016 42.36 42.85 42.36 42.85 11,975 +0.01(+0.03%)
Feb 08, 2016 43.36 43.73 42.42 42.83 19,242 -0.98(-2.23%)
Feb 05, 2016 44.47 44.47 43.80 43.81 17,264 -0.83(-1.87%)
Feb 04, 2016 44.81 44.85 44.57 44.64 10,136 -0.10(-0.22%)
Feb 03, 2016 44.70 44.81 44.23 44.74 15,106 +0.26(+0.59%)
Feb 02, 2016 44.55 44.56 44.38 44.48 9,759 -0.63(-1.39%)
Feb 01, 2016 44.70 45.11 44.70 45.11 8,985 +0.27(+0.60%)
Jan 29, 2016 44.25 44.83 44.22 44.83 12,927 +1.02(+2.34%)
Jan 28, 2016 44.20 44.24 43.81 43.81 25,873 +0.02(+0.06%)
Jan 27, 2016 44.10 44.32 43.66 43.79 17,235 -0.45(-1.02%)
Jan 26, 2016 43.62 44.24 43.62 44.24 78,174 +0.82(+1.89%)
Jan 25, 2016 43.51 43.81 43.42 43.42 26,534 -0.28(-0.64%)
Jan 22, 2016 43.40 43.70 43.27 43.70 13,050 +0.87(+2.03%)
Jan 21, 2016 42.52 43.13 42.52 42.83 51,453 +0.05(+0.12%)
Jan 20, 2016 42.29 43.16 41.92 42.78 191,386 -1.06(-2.43%)
Jan 19, 2016 43.83 43.89 43.60 43.84 89,185 +0.17(+0.39%)
Jan 15, 2016 43.06 43.67 43.67 43.67 22,680 -0.83(-1.86%)
Jan 14, 2016 44.09 44.61 44.09 44.50 18,448 +0.35(+0.80%)
Jan 13, 2016 44.90 45.07 44.14 44.15 17,879 -0.54(-1.21%)
Jan 12, 2016 44.97 44.97 44.66 44.69 13,227 -0.08(-0.18%)
Jan 11, 2016 44.93 44.95 44.61 44.77 14,148 +0.11(+0.26%)
Jan 08, 2016 45.25 45.27 44.65 44.65 10,476 -0.75(-1.66%)
Jan 07, 2016 45.53 45.70 45.34 45.41 35,219 -0.53(-1.16%)
Jan 06, 2016 45.93 46.08 45.82 45.94 12,177 -0.38(-0.81%)
Jan 05, 2016 45.92 46.40 45.88 46.32 20,153 +0.51(+1.11%)
Jan 04, 2016 45.74 46.05 45.52 45.81 31,443 -0.81(-1.73%)
Dec 31, 2015 46.75 46.62 46.62 46.62 29,508 -0.31(-0.66%)
Dec 30, 2015 46.98 47.06 46.93 46.93 43,715 -0.17(-0.37%)
Dec 29, 2015 46.96 47.10 46.96 47.10 24,273 +0.58(+1.25%)
Dec 28, 2015 46.16 46.55 46.16 46.52 11,132 -0.03(-0.06%)
Dec 24, 2015 46.42 46.55 46.55 46.55 2,194 +0.04(+0.08%)
Dec 23, 2015 46.29 46.53 46.29 46.51 34,849 +0.32(+0.69%)
Dec 22, 2015 46.12 46.27 46.06 46.19 21,839 +0.41(+0.91%)
Dec 21, 2015 46.13 46.13 45.77 45.77 27,548 -0.15(-0.34%)
Dec 18, 2015 45.92 45.97 45.81 45.93 7,510 -0.12(-0.26%)
Dec 17, 2015 46.22 46.22 45.92 46.05 14,060 -0.45(-0.96%)
Dec 16, 2015 45.94 46.57 45.91 46.49 22,048 +0.83(+1.82%)
Dec 15, 2015 45.64 45.78 45.58 45.66 146,756 +0.31(+0.68%)
Dec 14, 2015 45.11 45.46 44.88 45.35 25,148 +0.28(+0.63%)
Dec 11, 2015 45.00 45.49 44.95 45.07 48,444 -0.43(-0.94%)
Dec 10, 2015 45.71 45.79 45.37 45.49 35,103 -0.17(-0.37%)
Dec 09, 2015 45.73 46.03 45.52 45.66 27,934 -0.27(-0.58%)
Dec 08, 2015 45.62 46.00 45.62 45.93 19,009 -0.14(-0.30%)
Dec 07, 2015 46.25 46.25 45.98 46.07 24,362 -0.36(-0.77%)
Dec 04, 2015 45.86 46.42 45.85 46.42 62,418 +0.72(+1.58%)
Dec 03, 2015 46.13 46.13 45.64 45.70 31,342 -0.48(-1.04%)
Dec 02, 2015 46.66 46.71 46.18 46.18 11,176 -0.69(-1.47%)
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.