Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 49.88 50.31 49.85 50.31 4,761 +0.53(+1.06%)
Jun 29, 2016 49.75 49.81 49.61 49.78 2,594 +0.74(+1.52%)
Jun 28, 2016 48.92 49.10 48.75 49.03 10,311 +1.13(+2.36%)
Jun 27, 2016 47.83 47.92 47.44 47.90 21,097 -0.38(-0.79%)
Jun 24, 2016 47.37 48.62 47.37 48.28 7,645 -1.69(-3.37%)
Jun 23, 2016 49.97 49.97 49.92 49.97 1,882 +0.37(+0.75%)
Jun 22, 2016 49.54 49.69 49.54 49.59 1,836 -0.09(-0.18%)
Jun 21, 2016 49.50 49.71 49.45 49.69 9,022 +0.33(+0.68%)
Jun 20, 2016 49.53 49.56 49.35 49.35 9,183 +0.57(+1.16%)
Jun 17, 2016 48.59 48.84 48.48 48.78 6,898 +0.14(+0.29%)
Jun 16, 2016 48.27 48.64 48.23 48.64 4,481 -0.03(-0.07%)
Jun 15, 2016 48.75 48.93 48.60 48.68 12,120 +0.35(+0.73%)
Jun 14, 2016 48.43 48.45 48.19 48.32 9,672 -0.30(-0.61%)
Jun 13, 2016 48.96 48.96 48.62 48.62 3,748 -0.16(-0.32%)
Jun 10, 2016 48.92 48.92 48.76 48.77 6,512 -0.61(-1.23%)
Jun 09, 2016 49.16 49.38 49.16 49.38 6,868 +0.01(+0.02%)
Jun 08, 2016 49.25 49.41 49.22 49.37 14,891 +0.22(+0.45%)
Jun 07, 2016 48.96 49.27 48.96 49.15 41,040 +0.16(+0.32%)
Jun 06, 2016 49.03 49.05 48.75 49.00 14,086 +0.10(+0.20%)
Jun 03, 2016 48.83 48.95 48.77 48.90 28,566 +0.52(+1.07%)
Jun 02, 2016 48.23 48.44 48.23 48.38 10,559 -0.02(-0.05%)
Jun 01, 2016 48.17 48.41 48.17 48.41 8,412 -0.05(-0.10%)
May 31, 2016 48.64 48.64 48.30 48.45 7,914 -0.03(-0.07%)
May 27, 2016 48.41 48.49 48.49 48.49 14,024 +0.12(+0.25%)
May 26, 2016 48.26 48.43 48.26 48.37 9,666 -0.01(-0.03%)
May 25, 2016 48.36 48.43 48.20 48.38 26,584 +0.03(+0.07%)
May 24, 2016 48.14 48.36 48.14 48.35 43,312 +0.58(+1.22%)
May 23, 2016 47.84 47.86 47.75 47.77 10,353 +0.02(+0.03%)
May 20, 2016 47.82 47.82 47.72 47.75 5,659 +0.27(+0.57%)
May 19, 2016 47.57 47.58 47.38 47.48 33,972 -0.39(-0.82%)
May 18, 2016 48.25 48.37 47.87 47.87 6,291 -0.43(-0.90%)
May 17, 2016 48.87 48.87 48.18 48.31 25,614 -0.65(-1.32%)
May 16, 2016 48.76 48.98 48.76 48.96 6,575 +0.51(+1.05%)
May 13, 2016 48.54 48.65 48.40 48.45 4,175 -0.38(-0.77%)
May 12, 2016 48.69 48.94 48.50 48.82 6,479 +0.15(+0.30%)
May 11, 2016 49.02 49.02 48.68 48.68 5,303 -0.85(-1.71%)
May 10, 2016 49.45 49.62 49.41 49.52 8,432 +0.35(+0.70%)
May 09, 2016 49.09 49.26 49.08 49.18 10,283 +0.29(+0.59%)
May 06, 2016 48.59 48.89 48.59 48.89 5,580 +0.29(+0.59%)
May 05, 2016 48.58 48.69 48.58 48.60 2,745 +0.07(+0.14%)
May 04, 2016 48.28 48.55 48.28 48.54 4,048 +0.28(+0.58%)
May 03, 2016 48.27 48.41 48.15 48.26 3,957 -0.27(-0.56%)
May 02, 2016 48.31 48.58 48.29 48.53 11,550 +0.79(+1.66%)
Apr 29, 2016 48.09 48.13 47.59 47.74 15,275 -0.45(-0.93%)
Apr 28, 2016 48.34 48.50 48.07 48.18 11,624 -0.32(-0.66%)
Apr 27, 2016 48.38 48.51 48.18 48.50 6,968 +0.05(+0.10%)
Apr 26, 2016 48.59 48.62 48.41 48.45 4,688 +0.27(+0.56%)
Apr 25, 2016 48.03 48.26 48.00 48.18 7,253 +0.21(+0.44%)
Apr 22, 2016 47.91 47.97 47.77 47.97 11,008 +0.23(+0.48%)
Apr 21, 2016 48.09 48.20 47.61 47.74 12,092 -0.63(-1.31%)
Apr 20, 2016 48.53 48.65 48.37 48.37 19,220 -0.38(-0.77%)
Apr 19, 2016 48.94 48.94 48.59 48.75 3,209 +0.12(+0.25%)
Apr 18, 2016 48.33 48.66 48.33 48.63 74,915 +0.27(+0.56%)
Apr 15, 2016 48.08 48.36 48.08 48.36 3,551 +0.21(+0.44%)
Apr 14, 2016 48.40 48.40 48.13 48.14 11,972 -0.33(-0.68%)
Apr 13, 2016 48.64 48.64 48.43 48.47 16,942 -0.16(-0.33%)
Apr 12, 2016 48.27 48.68 48.24 48.63 16,572 +0.37(+0.76%)
Apr 11, 2016 48.45 48.50 48.27 48.27 28,416 +0.03(+0.07%)
Apr 08, 2016 48.38 48.40 48.21 48.23 5,125 +0.59(+1.23%)
Apr 07, 2016 47.92 47.92 47.65 47.65 3,735 -0.51(-1.06%)
Apr 06, 2016 47.84 48.16 47.79 48.16 5,041 +0.34(+0.72%)
Apr 05, 2016 47.91 47.91 47.73 47.82 7,791 -0.22(-0.46%)
Apr 04, 2016 48.23 48.23 48.00 48.04 2,417 -0.27(-0.56%)
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.