Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 45.27 45.73 45.27 45.72 7,390 +0.58(+1.27%)
Oct 28, 2016 45.26 45.34 45.04 45.14 9,255 -0.06(-0.12%)
Oct 27, 2016 45.74 45.74 45.17 45.20 6,177 -0.69(-1.50%)
Oct 26, 2016 45.95 45.99 45.81 45.89 6,713 -0.47(-1.01%)
Oct 25, 2016 46.31 46.42 46.31 46.36 5,122 -0.07(-0.16%)
Oct 24, 2016 46.64 46.64 46.34 46.43 6,935 +0.10(+0.21%)
Oct 21, 2016 46.25 46.34 46.24 46.34 6,630 -0.22(-0.48%)
Oct 20, 2016 46.36 46.57 46.36 46.56 23,110 -0.03(-0.07%)
Oct 19, 2016 46.42 46.59 46.42 46.59 2,540 +0.18(+0.39%)
Oct 18, 2016 46.49 46.53 46.34 46.41 12,602 +0.42(+0.91%)
Oct 17, 2016 46.04 46.21 45.99 45.99 14,363 -0.06(-0.12%)
Oct 14, 2016 46.22 46.33 46.05 46.05 30,347 -0.06(-0.12%)
Oct 13, 2016 45.79 46.20 45.78 46.10 50,182 +0.29(+0.63%)
Oct 12, 2016 45.67 45.84 45.65 45.82 3,446 +0.30(+0.67%)
Oct 11, 2016 45.71 45.73 45.39 45.51 35,671 -0.65(-1.40%)
Oct 10, 2016 45.94 46.16 45.94 46.16 11,625 +0.21(+0.45%)
Oct 07, 2016 46.36 46.36 45.75 45.95 25,080 -0.28(-0.60%)
Oct 06, 2016 45.94 46.35 45.94 46.23 7,394 -0.17(-0.36%)
Oct 05, 2016 47.07 47.07 46.39 46.40 32,036 -0.69(-1.46%)
Oct 04, 2016 47.59 47.59 47.00 47.09 10,954 -0.69(-1.44%)
Oct 03, 2016 47.97 47.97 47.60 47.77 55,039 -0.50(-1.03%)
Sep 30, 2016 48.32 48.53 48.24 48.27 7,965 +0.08(+0.17%)
Sep 29, 2016 48.49 48.60 48.19 48.19 6,575 -0.66(-1.36%)
Sep 28, 2016 48.57 48.85 48.57 48.85 4,878 +0.30(+0.61%)
Sep 27, 2016 48.72 48.80 48.56 48.56 4,215 -0.10(-0.20%)
Sep 26, 2016 48.52 48.72 48.52 48.65 10,880 +0.04(+0.08%)
Sep 23, 2016 48.52 48.72 48.52 48.61 8,323 -0.02(-0.03%)
Sep 22, 2016 48.33 48.64 48.33 48.63 10,470 +0.70(+1.47%)
Sep 21, 2016 47.50 48.01 47.12 47.93 4,177 +0.46(+0.98%)
Sep 20, 2016 47.61 47.61 47.44 47.46 26,691 +0.18(+0.37%)
Sep 19, 2016 47.31 47.38 47.25 47.29 6,341 +0.31(+0.65%)
Sep 16, 2016 46.88 47.06 46.85 46.98 8,912 -0.12(-0.25%)
Sep 15, 2016 46.89 47.19 46.89 47.10 14,048 +0.23(+0.49%)
Sep 14, 2016 46.73 47.04 46.73 46.87 5,879 +0.08(+0.17%)
Sep 13, 2016 47.30 47.30 46.77 46.79 7,448 -1.01(-2.11%)
Sep 12, 2016 47.24 47.93 47.14 47.80 17,917 +0.41(+0.85%)
Sep 09, 2016 48.23 48.23 47.39 47.39 4,525 -1.52(-3.12%)
Sep 08, 2016 49.08 49.08 48.92 48.92 9,655 -0.32(-0.65%)
Sep 07, 2016 49.04 49.23 49.04 49.23 5,971 +0.12(+0.24%)
Sep 06, 2016 48.81 49.12 48.81 49.12 13,411 +0.42(+0.86%)
Sep 02, 2016 48.85 48.69 48.69 48.69 7,050 +0.25(+0.52%)
Sep 01, 2016 48.47 48.49 48.33 48.44 7,634 -0.03(-0.07%)
Aug 31, 2016 48.29 48.47 48.25 48.47 5,824 +0.11(+0.23%)
Aug 30, 2016 48.25 48.37 48.25 48.36 4,831 -0.26(-0.53%)
Aug 29, 2016 48.44 48.62 48.44 48.62 5,329 +0.20(+0.41%)
Aug 26, 2016 48.96 49.13 48.31 48.42 6,933 -0.43(-0.89%)
Aug 25, 2016 48.95 49.04 48.85 48.85 5,397 +0.18(+0.38%)
Aug 24, 2016 48.95 48.96 48.67 48.67 5,348 -0.24(-0.49%)
Aug 23, 2016 49.09 49.16 48.91 48.91 10,168 +0.16(+0.33%)
Aug 22, 2016 48.61 48.81 48.60 48.75 19,698 +0.09(+0.18%)
Aug 19, 2016 48.71 48.71 48.51 48.66 4,741 -0.28(-0.57%)
Aug 18, 2016 48.85 48.97 48.85 48.94 4,250 +0.08(+0.16%)
Aug 17, 2016 48.74 48.86 48.57 48.86 2,388 -0.06(-0.13%)
Aug 16, 2016 49.18 49.18 48.91 48.93 29,554 -0.39(-0.79%)
Aug 15, 2016 49.43 49.43 49.31 49.31 1,581 +0.09(+0.19%)
Aug 12, 2016 49.30 49.44 49.16 49.22 6,558 +0.11(+0.21%)
Aug 11, 2016 49.14 49.22 49.08 49.12 4,452 -0.29(-0.59%)
Aug 10, 2016 49.53 49.55 49.35 49.41 8,419 +0.09(+0.18%)
Aug 09, 2016 49.19 49.35 49.19 49.32 3,577 +0.12(+0.24%)
Aug 08, 2016 49.22 49.24 49.20 49.20 2,963 -0.05(-0.10%)
Aug 05, 2016 49.27 49.30 49.23 49.25 5,053 +0.07(+0.13%)
Aug 04, 2016 49.16 49.23 49.09 49.19 8,259 -0.00(-0.00%)
Aug 03, 2016 49.37 49.37 49.12 49.19 9,388 -0.36(-0.72%)
Aug 02, 2016 49.87 49.92 49.50 49.54 14,116 -0.36(-0.71%)
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.