Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 50.25 50.48 50.17 50.20 7,659 +0.09(+0.17%)
Sep 29, 2016 50.43 50.54 50.12 50.12 6,322 -0.69(-1.36%)
Sep 28, 2016 50.52 50.81 50.52 50.81 4,690 +0.31(+0.61%)
Sep 27, 2016 50.67 50.75 50.50 50.50 4,052 -0.10(-0.20%)
Sep 26, 2016 50.47 50.67 50.47 50.60 10,462 +0.04(+0.08%)
Sep 23, 2016 50.47 50.67 50.47 50.56 8,003 -0.02(-0.03%)
Sep 22, 2016 50.27 50.59 50.27 50.57 10,067 +0.73(+1.47%)
Sep 21, 2016 49.40 49.93 49.00 49.84 4,016 +0.48(+0.98%)
Sep 20, 2016 49.51 49.51 49.34 49.36 25,664 +0.18(+0.37%)
Sep 19, 2016 49.20 49.27 49.15 49.18 6,097 +0.32(+0.65%)
Sep 16, 2016 48.75 48.95 48.72 48.86 8,569 -0.12(-0.25%)
Sep 15, 2016 48.77 49.08 48.77 48.98 13,507 +0.24(+0.49%)
Sep 14, 2016 48.60 48.93 48.60 48.74 5,653 +0.08(+0.17%)
Sep 13, 2016 49.19 49.19 48.64 48.66 7,161 -1.05(-2.11%)
Sep 12, 2016 49.13 49.85 49.02 49.71 17,228 +0.42(+0.85%)
Sep 09, 2016 50.16 50.16 49.29 49.29 4,350 -1.59(-3.12%)
Sep 08, 2016 51.05 51.05 50.88 50.88 9,284 -0.33(-0.65%)
Sep 07, 2016 51.01 51.21 51.01 51.21 5,741 +0.12(+0.24%)
Sep 06, 2016 50.77 51.08 50.77 51.08 12,895 +0.44(+0.86%)
Sep 02, 2016 50.81 50.64 50.64 50.64 6,779 +0.26(+0.52%)
Sep 01, 2016 50.41 50.43 50.26 50.38 7,341 -0.03(-0.07%)
Aug 31, 2016 50.22 50.41 50.18 50.41 5,600 +0.12(+0.23%)
Aug 30, 2016 50.18 50.30 50.18 50.30 4,645 -0.27(-0.53%)
Aug 29, 2016 50.38 50.57 50.38 50.56 5,124 +0.21(+0.41%)
Aug 26, 2016 50.92 51.10 50.24 50.36 6,666 -0.45(-0.89%)
Aug 25, 2016 50.91 51.01 50.81 50.81 5,189 +0.19(+0.38%)
Aug 24, 2016 50.91 50.92 50.62 50.62 5,142 -0.25(-0.49%)
Aug 23, 2016 51.06 51.12 50.87 50.87 9,776 +0.17(+0.33%)
Aug 22, 2016 50.55 50.76 50.54 50.70 18,940 +0.09(+0.18%)
Aug 19, 2016 50.66 50.66 50.45 50.61 4,559 -0.29(-0.57%)
Aug 18, 2016 50.81 50.93 50.80 50.90 4,087 +0.08(+0.16%)
Aug 17, 2016 50.69 50.82 50.51 50.82 2,296 -0.07(-0.13%)
Aug 16, 2016 51.15 51.15 50.87 50.88 28,416 -0.40(-0.79%)
Aug 15, 2016 51.40 51.41 51.29 51.29 1,520 +0.10(+0.19%)
Aug 12, 2016 51.27 51.42 51.12 51.19 6,306 +0.11(+0.21%)
Aug 11, 2016 51.11 51.19 51.04 51.08 4,280 -0.31(-0.59%)
Aug 10, 2016 51.51 51.54 51.32 51.39 8,095 +0.09(+0.18%)
Aug 09, 2016 51.16 51.33 51.16 51.30 3,439 +0.12(+0.24%)
Aug 08, 2016 51.19 51.21 51.17 51.17 2,849 -0.05(-0.10%)
Aug 05, 2016 51.25 51.28 51.21 51.22 4,859 +0.07(+0.13%)
Aug 04, 2016 51.13 51.21 51.06 51.16 7,941 -0.00(-0.00%)
Aug 03, 2016 51.35 51.35 51.08 51.16 9,027 -0.37(-0.72%)
Aug 02, 2016 51.87 51.92 51.48 51.53 13,573 -0.37(-0.71%)
Aug 01, 2016 52.77 52.77 51.86 51.90 5,097 -0.17(-0.32%)
Jul 29, 2016 51.89 52.21 51.86 52.06 8,098 +0.36(+0.69%)
Jul 28, 2016 51.40 51.71 51.31 51.71 10,500 +0.52(+1.02%)
Jul 27, 2016 51.46 51.46 50.97 51.19 22,531 -0.42(-0.82%)
Jul 26, 2016 51.75 51.76 51.50 51.61 22,830 +0.06(+0.12%)
Jul 25, 2016 51.45 51.55 51.43 51.55 14,299 -0.07(-0.13%)
Jul 22, 2016 51.45 51.64 51.45 51.62 10,498 +0.48(+0.94%)
Jul 21, 2016 51.16 51.35 51.14 51.14 8,213 -0.24(-0.47%)
Jul 20, 2016 51.42 51.43 51.31 51.38 9,515 +0.25(+0.48%)
Jul 19, 2016 50.88 51.13 50.88 51.13 8,562 +0.04(+0.08%)
Jul 18, 2016 51.01 51.11 51.01 51.09 2,732 +0.10(+0.19%)
Jul 15, 2016 51.04 51.05 50.78 50.99 3,625 -0.29(-0.58%)
Jul 14, 2016 51.46 51.47 51.20 51.29 10,376 -0.06(-0.13%)
Jul 13, 2016 51.26 51.37 51.22 51.35 25,472 +0.05(+0.09%)
Jul 12, 2016 51.25 51.39 51.25 51.30 9,943 +0.25(+0.50%)
Jul 11, 2016 50.97 51.14 50.87 51.05 7,682 +0.33(+0.65%)
Jul 08, 2016 50.42 50.74 49.93 50.72 14,099 +0.79(+1.59%)
Jul 07, 2016 50.19 50.26 49.87 49.93 8,275 -0.36(-0.71%)
Jul 06, 2016 50.16 50.29 49.91 50.28 10,911 -0.01(-0.02%)
Jul 05, 2016 50.03 50.29 50.03 50.29 30,835 -0.10(-0.19%)
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.