Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.72 +0.48 (+0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2015 46.36 46.44 46.20 46.20 2,916 +0.21(+0.46%)
Jul 30, 2015 45.93 46.01 45.93 45.99 11,750 -0.25(-0.54%)
Jul 29, 2015 46.04 46.24 45.93 46.24 12,133 +0.18(+0.39%)
Jul 28, 2015 45.83 46.06 45.83 46.06 5,501 +0.44(+0.97%)
Jul 27, 2015 45.68 45.70 45.62 45.62 7,204 -0.25(-0.55%)
Jul 24, 2015 45.89 45.93 45.86 45.87 12,627 +0.02(+0.04%)
Jul 23, 2015 46.03 46.03 45.85 45.85 5,787 -0.58(-1.25%)
Jul 22, 2015 46.39 46.46 46.39 46.43 12,844 -0.02(-0.03%)
Jul 21, 2015 46.51 46.51 46.43 46.44 3,841 -0.11(-0.23%)
Jul 20, 2015 46.38 46.55 46.38 46.55 15,050 +0.04(+0.09%)
Jul 17, 2015 46.62 46.62 46.49 46.51 1,710 -0.01(-0.01%)
Jul 16, 2015 46.53 46.54 46.46 46.52 3,720 +0.32(+0.70%)
Jul 15, 2015 46.21 46.29 46.16 46.19 13,973 -0.09(-0.20%)
Jul 14, 2015 46.23 46.29 46.23 46.29 2,823 +0.30(+0.65%)
Jul 13, 2015 46.03 46.03 45.96 45.99 1,557 +0.09(+0.19%)
Jul 10, 2015 45.73 45.96 45.73 45.90 6,790 +0.72(+1.59%)
Jul 09, 2015 45.43 45.44 45.18 45.18 2,268 +0.11(+0.23%)
Jul 08, 2015 45.32 45.32 45.07 45.07 5,896 -0.48(-1.06%)
Jul 07, 2015 45.37 45.56 45.26 45.56 4,267 +0.27(+0.60%)
Jul 06, 2015 45.28 45.43 45.28 45.29 4,416 -0.23(-0.50%)
Jul 02, 2015 45.55 45.52 45.52 45.52 1,360 +0.21(+0.47%)
Jul 01, 2015 45.30 45.32 45.28 45.30 9,648 +0.15(+0.34%)
Jun 30, 2015 45.05 45.18 45.02 45.15 2,538 +0.13(+0.29%)
Jun 29, 2015 45.41 45.47 45.02 45.02 4,116 -0.66(-1.44%)
Jun 26, 2015 45.61 45.68 45.51 45.68 4,879 +0.01(+0.02%)
Jun 25, 2015 45.70 45.76 45.67 45.67 6,267 -0.28(-0.62%)
Jun 24, 2015 45.96 45.96 45.96 45.96 758 -0.15(-0.32%)
Jun 23, 2015 46.17 46.17 46.10 46.10 1,297 -0.25(-0.53%)
Jun 22, 2015 46.42 46.46 46.35 46.35 1,875 +0.00(+0.00%)
Jun 19, 2015 46.23 46.35 46.23 46.35 7,167 +0.05(+0.11%)
Jun 18, 2015 45.95 46.54 45.95 46.30 6,793 +0.35(+0.76%)
Jun 17, 2015 45.71 45.95 41.15 45.95 3,468 +0.21(+0.46%)
Jun 16, 2015 45.65 45.81 45.59 45.74 4,585 +0.21(+0.46%)
Jun 15, 2015 45.42 45.42 45.40 45.53 5,037 -0.13(-0.28%)
Jun 12, 2015 45.59 45.66 45.59 45.66 1,059 -0.08(-0.18%)
Jun 11, 2015 45.68 45.74 45.62 45.74 7,012 +0.29(+0.64%)
Jun 10, 2015 45.16 45.55 45.16 45.45 2,022 +0.41(+0.91%)
Jun 09, 2015 45.26 45.26 45.02 45.04 20,394 -0.16(-0.36%)
Jun 08, 2015 45.21 45.23 45.18 45.20 1,624 -0.21(-0.46%)
Jun 05, 2015 45.62 45.62 45.33 45.41 3,643 -0.44(-0.95%)
Jun 04, 2015 45.94 46.05 45.84 45.84 4,284 +0.03(+0.07%)
Jun 03, 2015 45.83 45.84 45.80 45.81 5,058 -0.53(-1.15%)
Jun 02, 2015 46.29 46.49 46.29 46.34 51,333 -0.19(-0.41%)
Jun 01, 2015 46.44 46.59 46.38 46.54 79,141 +0.30(+0.64%)
May 29, 2015 46.45 46.46 46.24 46.24 6,330 -0.36(-0.78%)
May 28, 2015 46.45 46.61 46.44 46.60 1,453 -0.26(-0.55%)
May 27, 2015 46.58 46.86 46.58 46.86 1,438 +0.43(+0.92%)
May 26, 2015 46.46 46.50 46.41 46.43 3,426 -0.56(-1.18%)
May 22, 2015 46.84 46.98 46.98 46.98 1,989 -0.11(-0.22%)
May 21, 2015 46.93 47.10 46.93 47.09 1,575 -0.15(-0.32%)
May 20, 2015 47.20 47.32 47.12 47.24 6,551 +0.07(+0.15%)
May 19, 2015 47.26 47.26 47.15 47.17 1,804 -0.11(-0.24%)
May 18, 2015 47.35 47.35 47.23 47.28 3,930 -0.09(-0.19%)
May 15, 2015 46.94 47.37 46.94 47.37 8,103 +0.53(+1.14%)
May 14, 2015 46.70 46.84 46.70 46.84 1,503 +0.25(+0.55%)
May 13, 2015 46.50 46.58 46.48 46.58 1,840 +0.38(+0.82%)
May 12, 2015 45.79 46.25 45.79 46.21 2,444 -0.03(-0.07%)
May 11, 2015 46.56 46.56 46.24 46.24 1,421 -0.41(-0.88%)
May 08, 2015 46.64 46.76 46.59 46.65 8,016 +0.89(+1.95%)
May 07, 2015 45.39 45.76 45.39 45.76 7,114 +0.32(+0.71%)
May 06, 2015 45.71 45.71 45.38 45.43 4,389 -0.35(-0.77%)
May 05, 2015 46.55 46.55 45.76 45.79 11,765 -0.83(-1.78%)
May 04, 2015 46.60 46.73 46.57 46.62 2,778 +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.