Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.01 +0.22 (+0.36%)
Streaming Delayed Price Updated: 12:53 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2015 58.25 58.32 58.25 58.32 1,090 -0.34(-0.58%)
Mar 30, 2015 58.54 58.66 58.54 58.66 1,829 +0.36(+0.61%)
Mar 27, 2015 58.36 58.36 58.24 58.30 1,838 +0.12(+0.21%)
Mar 26, 2015 58.04 58.23 58.04 58.19 31,355 -0.29(-0.49%)
Mar 25, 2015 59.19 59.19 58.47 58.47 1,652 -0.67(-1.13%)
Mar 24, 2015 59.30 59.33 59.14 59.14 6,248 -0.15(-0.25%)
Mar 23, 2015 59.29 59.30 59.13 59.29 6,479 -0.01(-0.02%)
Mar 20, 2015 58.23 59.30 58.23 59.30 9,850 +0.95(+1.63%)
Mar 19, 2015 58.33 58.36 58.26 58.35 2,880 -0.02(-0.04%)
Mar 18, 2015 57.36 58.39 57.36 58.37 1,092 +1.12(+1.96%)
Mar 17, 2015 56.99 57.25 56.99 57.25 14,231 -0.14(-0.24%)
Mar 16, 2015 57.25 57.41 57.25 57.39 3,881 +0.48(+0.85%)
Mar 13, 2015 56.82 56.92 56.77 56.91 7,503 -0.15(-0.26%)
Mar 12, 2015 56.78 57.06 56.77 57.05 6,805 +0.77(+1.37%)
Mar 11, 2015 56.25 56.30 56.13 56.28 28,489 +0.01(+0.02%)
Mar 10, 2015 55.97 56.43 55.97 56.27 9,678 -0.43(-0.76%)
Mar 09, 2015 56.52 56.70 56.51 56.70 6,890 -0.08(-0.15%)
Mar 06, 2015 57.00 57.00 56.78 56.78 595 -1.27(-2.18%)
Mar 05, 2015 58.21 58.27 58.02 58.05 2,186 -0.09(-0.15%)
Mar 04, 2015 58.16 58.23 58.08 58.14 1,530 -0.54(-0.92%)
Mar 03, 2015 58.68 58.68 58.50 58.68 1,217 +0.00(+0.00%)
Mar 02, 2015 58.86 58.86 58.67 58.68 4,311 +0.18(+0.31%)
Feb 27, 2015 58.33 58.50 58.27 58.50 1,920 +0.01(+0.01%)
Feb 26, 2015 58.77 58.77 58.45 58.49 7,621 -0.15(-0.25%)
Feb 25, 2015 58.59 58.85 58.58 58.64 12,260 +0.17(+0.29%)
Feb 24, 2015 58.94 58.94 58.39 58.47 22,112 -0.30(-0.51%)
Feb 23, 2015 58.68 58.87 58.62 58.77 6,113 +0.00(+0.00%)
Feb 20, 2015 58.34 58.79 58.21 58.77 26,196 +0.33(+0.56%)
Feb 19, 2015 58.63 58.65 58.40 58.44 4,321 -0.76(-1.28%)
Feb 18, 2015 58.67 59.21 58.67 59.20 19,232 +0.40(+0.68%)
Feb 17, 2015 58.86 59.02 58.76 58.80 4,187 -0.10(-0.17%)
Feb 13, 2015 58.85 58.90 58.90 58.90 8,900 +0.01(+0.02%)
Feb 12, 2015 58.45 58.89 58.45 58.89 16,312 +0.51(+0.88%)
Feb 11, 2015 58.39 58.46 58.16 58.38 18,916 +0.02(+0.03%)
Feb 10, 2015 58.07 58.38 58.07 58.36 2,385 +0.20(+0.34%)
Feb 09, 2015 58.32 58.34 58.16 58.16 13,747 -0.78(-1.32%)
Feb 06, 2015 59.30 59.30 58.92 58.94 1,661 -0.65(-1.09%)
Feb 05, 2015 59.33 59.59 59.33 59.59 30,911 +0.59(+1.00%)
Feb 04, 2015 59.00 59.00 59.00 59.00 7,042 +0.06(+0.10%)
Feb 03, 2015 58.43 58.94 58.43 58.94 10,133 +0.29(+0.49%)
Feb 02, 2015 58.17 58.65 58.16 58.65 11,381 +0.14(+0.24%)
Jan 30, 2015 58.95 58.95 58.50 58.51 914 -0.81(-1.37%)
Jan 29, 2015 59.30 59.32 59.15 59.32 6,679 -0.04(-0.07%)
Jan 28, 2015 59.61 59.61 59.36 59.36 1,208 +0.05(+0.09%)
Jan 27, 2015 59.35 59.44 59.31 59.31 1,309 -0.26(-0.43%)
Jan 26, 2015 59.17 59.57 59.17 59.57 5,038 +0.39(+0.66%)
Jan 23, 2015 59.47 59.47 59.13 59.18 3,878 -0.12(-0.20%)
Jan 22, 2015 58.65 59.30 58.65 59.30 3,861 +0.82(+1.40%)
Jan 21, 2015 58.59 58.60 58.48 58.48 1,377 -0.07(-0.12%)
Jan 20, 2015 58.66 58.66 58.55 58.55 1,454 -0.22(-0.38%)
Jan 16, 2015 58.76 58.77 58.76 58.77 2,883 +0.60(+1.04%)
Jan 15, 2015 58.55 58.55 58.17 58.17 7,005 +0.15(+0.25%)
Jan 14, 2015 57.86 58.08 57.77 58.02 4,855 +0.27(+0.47%)
Jan 13, 2015 58.18 58.18 57.65 57.75 2,443 +0.12(+0.21%)
Jan 12, 2015 57.59 57.63 57.53 57.63 8,717 +0.16(+0.28%)
Jan 09, 2015 57.36 57.52 57.25 57.47 37,683 +0.27(+0.47%)
Jan 08, 2015 57.25 57.30 56.95 57.20 10,690 +0.33(+0.59%)
Jan 07, 2015 56.55 56.91 56.45 56.87 13,236 +0.71(+1.26%)
Jan 06, 2015 56.36 56.43 56.01 56.16 13,260 -0.07(-0.12%)
Jan 05, 2015 56.11 56.28 56.11 56.23 7,117 +0.11(+0.19%)
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.