Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 46.42 46.56 46.38 46.56 2,412 +0.01(+0.01%)
Feb 26, 2015 46.77 46.77 46.52 46.55 9,575 -0.12(-0.25%)
Feb 25, 2015 46.63 46.84 46.62 46.67 15,404 +0.14(+0.29%)
Feb 24, 2015 46.91 46.91 46.47 46.54 27,782 -0.24(-0.51%)
Feb 23, 2015 46.70 46.85 46.66 46.77 7,680 +0.00(+0.00%)
Feb 20, 2015 46.43 46.79 46.33 46.77 32,913 +0.26(+0.56%)
Feb 19, 2015 46.66 46.68 46.48 46.51 5,429 -0.60(-1.28%)
Feb 18, 2015 46.70 47.12 46.70 47.12 24,163 +0.32(+0.68%)
Feb 17, 2015 46.85 46.97 46.77 46.80 5,260 -0.08(-0.17%)
Feb 13, 2015 46.84 46.88 46.88 46.88 11,182 +0.01(+0.02%)
Feb 12, 2015 46.52 46.87 46.52 46.87 20,495 +0.41(+0.88%)
Feb 11, 2015 46.47 46.53 46.29 46.46 23,766 +0.01(+0.03%)
Feb 10, 2015 46.22 46.46 46.22 46.45 2,996 +0.16(+0.34%)
Feb 09, 2015 46.42 46.43 46.29 46.29 17,272 -0.62(-1.32%)
Feb 06, 2015 47.20 47.20 46.89 46.91 2,086 -0.52(-1.09%)
Feb 05, 2015 47.22 47.43 47.22 47.43 38,837 +0.47(+1.00%)
Feb 04, 2015 46.96 46.96 46.96 46.96 8,847 +0.05(+0.10%)
Feb 03, 2015 46.50 46.91 46.50 46.91 12,731 +0.23(+0.49%)
Feb 02, 2015 46.30 46.68 46.29 46.68 14,299 +0.11(+0.24%)
Jan 30, 2015 46.92 46.92 46.56 46.57 1,148 -0.64(-1.37%)
Jan 29, 2015 47.20 47.21 47.08 47.21 8,391 -0.03(-0.07%)
Jan 28, 2015 47.44 47.44 47.25 47.25 1,517 +0.04(+0.09%)
Jan 27, 2015 47.24 47.31 47.20 47.20 1,644 -0.21(-0.43%)
Jan 26, 2015 47.09 47.41 47.09 47.41 6,329 +0.31(+0.66%)
Jan 23, 2015 47.33 47.33 47.06 47.10 4,872 -0.10(-0.20%)
Jan 22, 2015 46.68 47.20 46.68 47.20 4,851 +0.65(+1.40%)
Jan 21, 2015 46.63 46.64 46.54 46.54 1,730 -0.06(-0.12%)
Jan 20, 2015 46.69 46.69 46.60 46.60 1,826 -0.18(-0.37%)
Jan 16, 2015 46.77 46.77 46.77 46.77 3,622 +0.48(+1.04%)
Jan 15, 2015 46.60 46.60 46.29 46.29 8,801 +0.12(+0.25%)
Jan 14, 2015 46.05 46.23 45.98 46.18 6,100 +0.21(+0.47%)
Jan 13, 2015 46.31 46.31 45.88 45.96 3,069 +0.10(+0.21%)
Jan 12, 2015 45.84 45.87 45.79 45.87 10,952 +0.13(+0.28%)
Jan 09, 2015 45.65 45.78 45.57 45.74 47,346 +0.21(+0.47%)
Jan 08, 2015 45.57 45.60 45.33 45.53 13,431 +0.27(+0.59%)
Jan 07, 2015 45.01 45.29 44.93 45.26 16,630 +0.56(+1.26%)
Jan 06, 2015 44.86 44.91 44.58 44.70 16,660 -0.06(-0.12%)
Jan 05, 2015 44.66 44.79 44.66 44.75 8,942 +0.09(+0.19%)
Jan 02, 2015 44.75 44.77 44.65 44.67 3,360 -0.16(-0.35%)
Dec 31, 2014 45.14 44.82 44.82 44.82 14,072 -0.14(-0.32%)
Dec 30, 2014 45.07 45.21 44.97 44.97 8,694 -0.16(-0.35%)
Dec 29, 2014 45.18 45.18 45.06 45.13 3,861 -0.14(-0.32%)
Dec 26, 2014 45.22 45.27 45.22 45.27 17,263 +0.28(+0.61%)
Dec 24, 2014 45.14 44.99 44.99 44.99 24,488 +0.08(+0.18%)
Dec 23, 2014 44.94 44.95 44.92 44.92 3,772 +0.00(+0.00%)
Dec 22, 2014 44.77 44.92 44.77 44.92 11,688 +0.25(+0.56%)
Dec 19, 2014 44.47 44.66 44.47 44.66 52,009 +0.35(+0.80%)
Dec 18, 2014 44.28 44.31 44.23 44.31 7,927 +0.26(+0.59%)
Dec 17, 2014 43.58 44.12 43.56 44.05 28,822 +0.51(+1.18%)
Dec 16, 2014 43.55 43.63 43.53 43.54 2,089 +0.04(+0.09%)
Dec 15, 2014 43.84 43.84 43.45 43.50 40,445 -0.70(-1.59%)
Dec 12, 2014 44.06 44.22 43.87 44.20 28,539 -0.16(-0.36%)
Dec 11, 2014 44.36 44.43 44.36 44.36 8,747 +0.11(+0.25%)
Dec 10, 2014 44.23 44.24 44.23 44.24 526 -0.19(-0.43%)
Dec 09, 2014 44.14 44.43 44.08 44.43 78,759 +0.05(+0.11%)
Dec 08, 2014 44.32 44.40 44.27 44.39 155,650 -0.06(-0.14%)
Dec 05, 2014 44.41 44.48 44.39 44.45 2,139 -0.02(-0.05%)
Dec 04, 2014 44.44 44.51 44.44 44.47 9,565 -0.18(-0.41%)
Dec 03, 2014 44.54 44.66 44.53 44.66 6,995 +0.15(+0.34%)
Dec 02, 2014 44.46 44.51 44.46 44.51 2,861 +0.01(+0.01%)
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.