Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.79 +0.41 (+0.67%)
Official Closing Price Updated: 8:00 PM EDT, Aug 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 57.56 57.65 57.52 57.52 1,967 -0.37(-0.64%)
Oct 29, 2015 57.52 57.89 57.52 57.89 10,129 -0.14(-0.25%)
Oct 28, 2015 58.02 58.16 57.72 58.03 2,403 +0.14(+0.25%)
Oct 27, 2015 57.67 57.94 57.67 57.89 9,442 -0.12(-0.20%)
Oct 26, 2015 58.20 58.20 57.89 58.01 2,357 -0.05(-0.08%)
Oct 23, 2015 58.20 58.20 58.01 58.05 5,726 -0.12(-0.21%)
Oct 22, 2015 57.82 58.17 57.79 58.17 1,838 +0.59(+1.03%)
Oct 21, 2015 57.81 57.81 57.42 57.58 876 -0.02(-0.03%)
Oct 20, 2015 57.74 57.79 57.60 57.60 3,602 -0.01(-0.02%)
Oct 19, 2015 57.40 57.62 57.40 57.61 25,626 +0.20(+0.35%)
Oct 16, 2015 57.42 57.47 57.34 57.41 46,650 +0.27(+0.46%)
Oct 15, 2015 56.65 57.15 56.65 57.15 4,633 +0.88(+1.56%)
Oct 14, 2015 56.52 56.52 56.26 56.27 6,203 +0.00(+0.00%)
Oct 13, 2015 56.34 56.38 56.25 56.27 1,715 -0.38(-0.67%)
Oct 12, 2015 56.58 56.67 56.58 56.65 4,649 +0.10(+0.18%)
Oct 09, 2015 56.58 56.58 56.37 56.55 8,542 -0.12(-0.21%)
Oct 08, 2015 56.02 56.68 56.02 56.67 26,648 +0.70(+1.25%)
Oct 07, 2015 55.90 56.02 55.87 55.97 10,933 +0.26(+0.47%)
Oct 06, 2015 55.84 55.97 55.68 55.71 7,173 -0.24(-0.44%)
Oct 05, 2015 55.49 55.95 55.49 55.95 9,967 +1.02(+1.85%)
Oct 02, 2015 54.13 54.94 54.00 54.94 15,776 +0.58(+1.07%)
Oct 01, 2015 54.29 54.37 53.92 54.36 23,216 +0.37(+0.69%)
Sep 30, 2015 53.78 53.99 53.69 53.99 5,830 +0.42(+0.78%)
Sep 29, 2015 53.12 53.60 53.12 53.57 126,898 +0.39(+0.73%)
Sep 28, 2015 53.42 53.42 53.03 53.18 3,647 -0.71(-1.32%)
Sep 25, 2015 53.93 54.10 53.85 53.89 6,530 +0.40(+0.75%)
Sep 24, 2015 53.29 53.58 53.29 53.49 7,129 -0.26(-0.48%)
Sep 23, 2015 53.64 53.75 53.48 53.75 1,621 +0.16(+0.30%)
Sep 22, 2015 53.74 53.78 53.41 53.59 6,707 -0.71(-1.31%)
Sep 21, 2015 54.37 54.37 54.16 54.30 6,364 +0.28(+0.53%)
Sep 18, 2015 53.95 54.48 53.95 54.02 3,308 -0.84(-1.53%)
Sep 17, 2015 54.22 55.26 54.15 54.86 13,095 +0.52(+0.95%)
Sep 16, 2015 53.95 54.39 53.95 54.34 2,006 +0.52(+0.97%)
Sep 15, 2015 53.33 53.82 53.27 53.82 28,491 +0.33(+0.62%)
Sep 14, 2015 53.64 53.64 53.44 53.49 19,040 -0.12(-0.22%)
Sep 11, 2015 53.00 53.61 52.93 53.61 6,350 +0.52(+0.98%)
Sep 10, 2015 53.21 53.49 53.09 53.09 7,813 +0.13(+0.25%)
Sep 09, 2015 53.16 53.17 52.96 52.96 2,088 -0.34(-0.64%)
Sep 08, 2015 53.06 53.30 52.91 53.30 10,989 +1.04(+1.99%)
Sep 04, 2015 52.41 52.26 52.26 52.26 5,900 -0.91(-1.71%)
Sep 03, 2015 53.02 53.44 52.96 53.17 4,426 +0.04(+0.08%)
Sep 02, 2015 52.96 53.13 52.70 53.13 16,120 +0.72(+1.37%)
Sep 01, 2015 52.50 52.94 52.28 52.41 52,099 -1.60(-2.96%)
Aug 31, 2015 54.20 54.33 53.95 54.01 44,493 -0.68(-1.23%)
Aug 28, 2015 54.49 54.69 54.39 54.69 20,497 +0.15(+0.27%)
Aug 27, 2015 54.59 54.98 54.54 54.54 10,092 +0.79(+1.47%)
Aug 26, 2015 53.34 53.75 52.92 53.75 18,394 +0.93(+1.76%)
Aug 25, 2015 53.29 55.16 52.82 52.82 10,671 +0.06(+0.11%)
Aug 24, 2015 50.22 54.21 45.40 52.76 18,421 -2.89(-5.19%)
Aug 21, 2015 56.32 56.32 55.57 55.65 12,168 -0.95(-1.68%)
Aug 20, 2015 56.79 56.89 56.60 56.60 12,774 -0.84(-1.46%)
Aug 19, 2015 57.38 57.67 57.16 57.44 13,817 -0.23(-0.40%)
Aug 18, 2015 57.63 57.73 57.60 57.67 2,964 -0.13(-0.23%)
Aug 17, 2015 57.49 57.80 57.44 57.80 4,022 +0.09(+0.16%)
Aug 14, 2015 57.39 57.72 57.39 57.71 2,677 +0.33(+0.57%)
Aug 13, 2015 57.05 57.56 57.05 57.38 10,863 +0.13(+0.24%)
Aug 12, 2015 56.90 57.25 56.78 57.25 8,908 -0.08(-0.14%)
Aug 11, 2015 57.07 57.34 57.04 57.33 41,359 +0.01(+0.02%)
Aug 10, 2015 57.48 57.48 57.25 57.32 45,067 +0.15(+0.26%)
Aug 07, 2015 56.81 57.17 56.81 57.17 2,180 +0.01(+0.02%)
Aug 06, 2015 57.22 57.22 56.80 57.16 22,232 -0.06(-0.11%)
Aug 05, 2015 57.38 57.45 57.12 57.22 9,315 -0.01(-0.02%)
Aug 04, 2015 57.36 57.42 57.23 57.23 3,032 +0.15(+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.