Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 46.14 46.15 45.93 45.93 6,373 -0.36(-0.78%)
May 28, 2015 46.14 46.29 46.13 46.29 1,463 -0.26(-0.55%)
May 27, 2015 46.27 46.54 46.27 46.54 1,448 +0.43(+0.92%)
May 26, 2015 46.15 46.19 46.10 46.12 3,449 -0.55(-1.18%)
May 22, 2015 46.53 46.67 46.67 46.67 2,003 -0.10(-0.22%)
May 21, 2015 46.62 46.78 46.62 46.78 1,586 -0.15(-0.32%)
May 20, 2015 46.89 47.00 46.81 46.93 6,595 +0.07(+0.15%)
May 19, 2015 46.94 46.94 46.83 46.86 1,816 -0.11(-0.24%)
May 18, 2015 47.03 47.03 46.91 46.97 3,957 -0.09(-0.19%)
May 15, 2015 46.62 47.06 46.62 47.06 8,157 +0.53(+1.14%)
May 14, 2015 46.39 46.53 46.39 46.53 1,513 +0.25(+0.55%)
May 13, 2015 46.19 46.27 46.17 46.27 1,852 +0.38(+0.82%)
May 12, 2015 45.49 45.95 45.49 45.90 2,461 -0.03(-0.07%)
May 11, 2015 46.25 46.25 45.93 45.93 1,430 -0.41(-0.88%)
May 08, 2015 46.33 46.45 46.27 46.34 8,069 +0.89(+1.95%)
May 07, 2015 45.08 45.45 45.08 45.45 7,162 +0.32(+0.71%)
May 06, 2015 45.40 45.40 45.07 45.13 4,419 -0.35(-0.77%)
May 05, 2015 46.24 46.24 45.45 45.48 11,844 -0.82(-1.78%)
May 04, 2015 46.29 46.42 46.26 46.30 2,796 +0.14(+0.29%)
May 01, 2015 45.98 46.20 45.98 46.17 61,311 +0.21(+0.45%)
Apr 30, 2015 46.03 46.23 45.96 45.96 5,999 -0.43(-0.93%)
Apr 29, 2015 46.74 46.74 46.24 46.39 4,113 -0.68(-1.44%)
Apr 28, 2015 46.97 47.07 46.97 47.07 1,481 +0.02(+0.05%)
Apr 27, 2015 47.22 47.23 47.03 47.05 7,292 +0.04(+0.09%)
Apr 24, 2015 46.86 47.07 46.86 47.00 5,176 +0.23(+0.48%)
Apr 23, 2015 46.67 46.78 46.67 46.78 1,650 +0.09(+0.20%)
Apr 22, 2015 46.64 46.69 46.64 46.69 1,066 -0.21(-0.46%)
Apr 21, 2015 46.54 47.25 46.53 46.90 6,994 +0.53(+1.15%)
Apr 20, 2015 46.31 46.42 46.31 46.37 1,408 -0.01(-0.02%)
Apr 17, 2015 46.39 46.46 46.20 46.38 9,554 -0.28(-0.61%)
Apr 16, 2015 46.27 46.74 46.27 46.66 8,117 +0.09(+0.20%)
Apr 15, 2015 46.62 46.63 46.57 46.57 1,191 -0.17(-0.36%)
Apr 14, 2015 46.62 46.75 46.62 46.74 5,987 +0.15(+0.33%)
Apr 13, 2015 46.74 46.76 46.58 46.58 2,765 -0.34(-0.72%)
Apr 10, 2015 46.91 47.00 46.91 46.92 7,432 +0.15(+0.32%)
Apr 09, 2015 47.10 47.10 46.76 46.77 6,019 -0.33(-0.70%)
Apr 08, 2015 47.15 47.15 47.00 47.10 4,741 +0.18(+0.37%)
Apr 07, 2015 47.43 47.43 46.89 46.92 8,946 -0.41(-0.86%)
Apr 06, 2015 47.15 47.38 47.15 47.33 5,046 +0.45(+0.95%)
Apr 02, 2015 46.70 46.88 46.88 46.88 4,256 +0.23(+0.50%)
Apr 01, 2015 46.34 46.78 46.34 46.65 43,397 +0.06(+0.14%)
Mar 31, 2015 46.53 46.58 46.53 46.58 1,364 -0.27(-0.58%)
Mar 30, 2015 46.76 46.86 46.76 46.86 2,289 +0.28(+0.61%)
Mar 27, 2015 46.62 46.62 46.52 46.57 2,301 +0.10(+0.21%)
Mar 26, 2015 46.36 46.51 46.36 46.48 39,253 -0.23(-0.49%)
Mar 25, 2015 47.28 47.28 46.71 46.71 2,068 -0.53(-1.13%)
Mar 24, 2015 47.37 47.39 47.24 47.24 7,821 -0.12(-0.25%)
Mar 23, 2015 47.36 47.37 47.23 47.36 8,111 -0.01(-0.02%)
Mar 20, 2015 46.51 47.37 46.51 47.37 12,331 +0.93(+2.00%)
Mar 19, 2015 46.42 46.45 46.37 46.44 3,618 -0.02(-0.04%)
Mar 18, 2015 45.65 46.47 45.65 46.46 1,372 +0.89(+1.96%)
Mar 17, 2015 45.36 45.57 45.36 45.57 17,880 -0.11(-0.24%)
Mar 16, 2015 45.57 45.69 45.57 45.68 4,876 +0.39(+0.85%)
Mar 13, 2015 45.22 45.30 45.18 45.29 9,427 -0.12(-0.26%)
Mar 12, 2015 45.19 45.41 45.18 45.41 8,550 +0.61(+1.37%)
Mar 11, 2015 44.77 44.81 44.67 44.79 35,794 +0.01(+0.02%)
Mar 10, 2015 44.55 44.91 44.55 44.78 12,159 -0.34(-0.76%)
Mar 09, 2015 44.98 45.13 44.98 45.13 8,656 -0.07(-0.15%)
Mar 06, 2015 45.37 45.37 45.19 45.19 747 -1.01(-2.18%)
Mar 05, 2015 46.33 46.38 46.18 46.20 2,746 -0.07(-0.15%)
Mar 04, 2015 46.29 46.35 46.23 46.27 1,922 -0.43(-0.92%)
Mar 03, 2015 46.70 46.70 46.56 46.70 1,529 +0.00(+0.00%)
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.