Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 46.48 46.55 46.45 46.45 2,436 -0.30(-0.64%)
Oct 29, 2015 46.45 46.74 46.45 46.74 12,544 -0.12(-0.25%)
Oct 28, 2015 46.85 46.96 46.61 46.86 2,975 +0.12(+0.25%)
Oct 27, 2015 46.57 46.78 46.57 46.74 11,693 -0.10(-0.20%)
Oct 26, 2015 46.99 46.99 46.74 46.84 2,919 -0.04(-0.08%)
Oct 23, 2015 46.99 46.99 46.84 46.88 7,091 -0.10(-0.21%)
Oct 22, 2015 46.69 46.97 46.66 46.97 2,276 +0.48(+1.03%)
Oct 21, 2015 46.68 46.68 46.36 46.49 1,084 -0.02(-0.03%)
Oct 20, 2015 46.62 46.66 46.51 46.51 4,460 -0.01(-0.02%)
Oct 19, 2015 46.35 46.53 46.35 46.52 31,736 +0.16(+0.35%)
Oct 16, 2015 46.36 46.40 46.30 46.36 57,773 +0.21(+0.46%)
Oct 15, 2015 45.74 46.14 45.74 46.14 5,737 +0.71(+1.55%)
Oct 14, 2015 45.64 45.64 45.43 45.44 7,682 +0.00(+0.00%)
Oct 13, 2015 45.49 45.52 45.42 45.44 2,123 -0.31(-0.67%)
Oct 12, 2015 45.69 45.76 45.69 45.74 5,757 +0.08(+0.18%)
Oct 09, 2015 45.69 45.69 45.52 45.66 10,578 -0.10(-0.21%)
Oct 08, 2015 45.23 45.77 45.23 45.76 33,002 +0.57(+1.25%)
Oct 07, 2015 45.14 45.23 45.11 45.19 13,539 +0.21(+0.47%)
Oct 06, 2015 45.09 45.19 44.96 44.98 8,883 -0.20(-0.44%)
Oct 05, 2015 44.81 45.18 44.81 45.18 12,343 +0.82(+1.85%)
Oct 02, 2015 43.71 44.36 43.60 44.36 19,537 +0.47(+1.07%)
Oct 01, 2015 43.84 43.90 43.54 43.89 28,751 +0.30(+0.69%)
Sep 30, 2015 43.43 43.60 43.35 43.60 7,220 +0.34(+0.78%)
Sep 29, 2015 42.89 43.28 42.89 43.26 157,155 +0.32(+0.73%)
Sep 28, 2015 43.13 43.13 42.82 42.94 4,516 -0.57(-1.32%)
Sep 25, 2015 43.55 43.68 43.48 43.51 8,087 +0.32(+0.75%)
Sep 24, 2015 43.03 43.26 43.03 43.19 8,828 -0.21(-0.48%)
Sep 23, 2015 43.31 43.40 43.18 43.40 2,007 +0.13(+0.30%)
Sep 22, 2015 43.39 43.43 43.13 43.27 8,306 -0.57(-1.31%)
Sep 21, 2015 43.90 43.90 43.73 43.84 7,881 +0.23(+0.53%)
Sep 18, 2015 43.56 43.99 43.56 43.62 4,096 -0.44(-1.00%)
Sep 17, 2015 43.54 44.38 43.49 44.06 16,305 +0.41(+0.95%)
Sep 16, 2015 43.33 43.68 43.33 43.64 2,497 +0.42(+0.97%)
Sep 15, 2015 42.83 43.22 42.79 43.22 35,475 +0.27(+0.62%)
Sep 14, 2015 43.08 43.08 42.92 42.96 23,707 -0.10(-0.22%)
Sep 11, 2015 42.56 43.05 42.51 43.05 7,906 +0.42(+0.98%)
Sep 10, 2015 42.73 42.96 42.64 42.64 9,728 +0.10(+0.25%)
Sep 09, 2015 42.70 42.70 42.53 42.53 2,599 -0.27(-0.64%)
Sep 08, 2015 42.61 42.80 42.49 42.80 13,683 +0.83(+1.99%)
Sep 04, 2015 42.09 41.97 41.97 41.97 7,346 -0.73(-1.71%)
Sep 03, 2015 42.58 42.92 42.53 42.70 5,511 +0.03(+0.08%)
Sep 02, 2015 42.53 42.67 42.32 42.67 20,071 +0.58(+1.37%)
Sep 01, 2015 42.16 42.52 41.99 42.09 64,871 -1.28(-2.96%)
Aug 31, 2015 43.53 43.63 43.33 43.38 55,400 -0.54(-1.23%)
Aug 28, 2015 43.76 43.92 43.68 43.92 25,522 +0.12(+0.27%)
Aug 27, 2015 43.84 44.16 43.80 43.80 12,566 +0.63(+1.47%)
Aug 26, 2015 42.84 43.17 42.50 43.17 22,903 +0.75(+1.76%)
Aug 25, 2015 42.80 44.30 42.42 42.42 13,287 +0.05(+0.11%)
Aug 24, 2015 40.33 43.54 36.46 42.37 22,937 -2.32(-5.19%)
Aug 21, 2015 45.23 45.23 44.63 44.69 15,151 -0.76(-1.68%)
Aug 20, 2015 45.61 45.69 45.46 45.46 15,905 -0.67(-1.46%)
Aug 19, 2015 46.08 46.32 45.91 46.13 17,204 -0.18(-0.40%)
Aug 18, 2015 46.28 46.36 46.26 46.31 3,690 -0.11(-0.23%)
Aug 17, 2015 46.17 46.42 46.13 46.42 5,008 +0.07(+0.16%)
Aug 14, 2015 46.09 46.36 46.09 46.35 3,333 +0.26(+0.57%)
Aug 13, 2015 45.82 46.23 45.82 46.09 13,526 +0.11(+0.24%)
Aug 12, 2015 45.70 45.98 45.60 45.98 11,091 -0.06(-0.14%)
Aug 11, 2015 45.83 46.05 45.81 46.04 51,498 +0.01(+0.02%)
Aug 10, 2015 46.16 46.16 45.98 46.03 56,115 +0.12(+0.26%)
Aug 07, 2015 45.62 45.91 45.62 45.91 2,714 +0.01(+0.02%)
Aug 06, 2015 45.95 45.95 45.62 45.91 27,682 -0.05(-0.11%)
Aug 05, 2015 46.08 46.14 45.87 45.95 11,598 -0.01(-0.02%)
Aug 04, 2015 46.07 46.12 45.97 45.97 3,775 +0.12(+0.27%)
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.