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 (%)
Jul 31, 2015 46.05 46.13 45.89 45.89 2,936 +0.21(+0.46%)
Jul 30, 2015 45.62 45.70 45.62 45.68 11,829 -0.25(-0.54%)
Jul 29, 2015 45.74 45.93 45.62 45.93 12,215 +0.18(+0.39%)
Jul 28, 2015 45.52 45.75 45.52 45.75 5,538 +0.44(+0.97%)
Jul 27, 2015 45.38 45.40 45.31 45.31 7,253 -0.25(-0.55%)
Jul 24, 2015 45.58 45.63 45.55 45.56 12,711 +0.02(+0.04%)
Jul 23, 2015 45.72 45.72 45.54 45.54 5,826 -0.57(-1.25%)
Jul 22, 2015 46.08 46.15 46.08 46.12 12,930 -0.02(-0.03%)
Jul 21, 2015 46.20 46.20 46.12 46.13 3,867 -0.11(-0.23%)
Jul 20, 2015 46.07 46.24 46.07 46.24 15,151 +0.04(+0.09%)
Jul 17, 2015 46.31 46.31 46.18 46.20 1,722 -0.01(-0.01%)
Jul 16, 2015 46.22 46.23 46.15 46.21 3,745 +0.32(+0.70%)
Jul 15, 2015 45.91 45.98 45.85 45.88 14,067 -0.09(-0.20%)
Jul 14, 2015 45.92 45.98 45.92 45.98 2,842 +0.30(+0.65%)
Jul 13, 2015 45.72 45.72 45.65 45.68 1,567 +0.09(+0.19%)
Jul 10, 2015 45.42 45.65 45.42 45.59 6,835 +0.72(+1.59%)
Jul 09, 2015 45.13 45.13 44.88 44.88 2,283 +0.10(+0.23%)
Jul 08, 2015 45.01 45.01 44.77 44.77 5,935 -0.48(-1.06%)
Jul 07, 2015 45.06 45.26 44.96 45.26 4,295 +0.27(+0.60%)
Jul 06, 2015 44.98 45.13 44.98 44.99 4,446 -0.22(-0.50%)
Jul 02, 2015 45.25 45.21 45.21 45.21 1,369 +0.21(+0.47%)
Jul 01, 2015 45.00 45.02 44.97 45.00 9,713 +0.15(+0.34%)
Jun 30, 2015 44.75 44.88 44.72 44.85 2,555 +0.13(+0.29%)
Jun 29, 2015 45.11 45.17 44.72 44.72 4,143 -0.66(-1.44%)
Jun 26, 2015 45.30 45.38 45.21 45.38 4,912 +0.01(+0.02%)
Jun 25, 2015 45.40 45.46 45.37 45.37 6,309 -0.28(-0.62%)
Jun 24, 2015 45.65 45.65 45.65 45.65 763 -0.15(-0.32%)
Jun 23, 2015 45.86 45.86 45.80 45.80 1,306 -0.24(-0.53%)
Jun 22, 2015 46.11 46.15 46.04 46.04 1,887 +0.00(+0.00%)
Jun 19, 2015 45.92 46.04 45.92 46.04 7,215 +0.05(+0.11%)
Jun 18, 2015 45.65 46.23 45.65 45.99 6,839 +0.35(+0.76%)
Jun 17, 2015 45.40 45.64 40.87 45.64 3,491 +0.21(+0.46%)
Jun 16, 2015 45.34 45.51 45.29 45.43 4,615 +0.21(+0.46%)
Jun 15, 2015 45.11 45.11 45.10 45.23 5,071 -0.13(-0.28%)
Jun 12, 2015 45.29 45.35 45.29 45.35 1,066 -0.08(-0.18%)
Jun 11, 2015 45.38 45.43 45.31 45.43 7,059 +0.29(+0.64%)
Jun 10, 2015 44.86 45.25 44.86 45.15 2,035 +0.41(+0.91%)
Jun 09, 2015 44.95 44.95 44.72 44.74 20,531 -0.16(-0.36%)
Jun 08, 2015 44.91 44.93 44.88 44.90 1,635 -0.21(-0.46%)
Jun 05, 2015 45.31 45.31 45.03 45.11 3,668 -0.43(-0.95%)
Jun 04, 2015 45.63 45.74 45.53 45.54 4,312 +0.03(+0.07%)
Jun 03, 2015 45.52 45.54 45.49 45.51 5,092 -0.53(-1.15%)
Jun 02, 2015 45.98 46.18 45.98 46.03 51,677 -0.19(-0.41%)
Jun 01, 2015 46.13 46.28 46.07 46.23 79,673 +0.30(+0.64%)
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%)
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.