Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 46.81 47.02 46.72 46.82 34,851 -0.12(-0.25%)
Nov 29, 2016 46.87 46.98 46.87 46.93 8,500 +0.35(+0.75%)
Nov 28, 2016 46.60 46.64 46.52 46.58 14,212 +0.35(+0.76%)
Nov 25, 2016 46.33 46.33 46.19 46.23 2,048 +0.18(+0.40%)
Nov 23, 2016 46.05 46.05 46.05 0 -0.21(-0.46%)
Nov 22, 2016 45.95 46.26 45.95 46.26 15,357 +0.54(+1.18%)
Nov 21, 2016 45.90 45.90 45.72 45.72 6,776 -0.04(-0.08%)
Nov 18, 2016 45.87 45.87 45.62 45.75 15,595 -0.08(-0.18%)
Nov 17, 2016 46.15 46.15 45.79 45.84 5,327 +0.02(+0.04%)
Nov 16, 2016 45.85 45.85 45.69 45.82 10,884 -0.38(-0.82%)
Nov 15, 2016 46.35 46.35 46.05 46.20 15,274 -0.14(-0.31%)
Nov 14, 2016 45.71 46.37 45.71 46.34 16,433 +0.24(+0.53%)
Nov 11, 2016 45.92 46.20 45.92 46.10 5,815 -0.11(-0.24%)
Nov 10, 2016 46.03 46.50 46.03 46.20 11,529 -0.94(-2.00%)
Nov 09, 2016 46.97 47.44 46.77 47.15 12,519 -0.58(-1.21%)
Nov 08, 2016 47.27 48.45 47.27 47.73 16,402 +0.33(+0.71%)
Nov 07, 2016 47.26 47.39 47.14 47.39 7,558 +0.53(+1.14%)
Nov 04, 2016 46.73 46.90 46.73 46.86 2,352 -0.09(-0.19%)
Nov 03, 2016 47.07 47.12 46.95 46.95 4,325 -0.12(-0.25%)
Nov 02, 2016 47.40 47.40 47.03 47.06 2,775 -0.23(-0.48%)
Nov 01, 2016 47.57 47.57 47.16 47.29 5,778 -0.58(-1.21%)
Oct 31, 2016 47.40 47.88 47.40 47.87 7,058 +0.60(+1.27%)
Oct 28, 2016 47.39 47.47 47.16 47.27 8,839 -0.06(-0.12%)
Oct 27, 2016 47.89 47.89 47.29 47.33 5,900 -0.72(-1.50%)
Oct 26, 2016 48.11 48.15 47.96 48.05 6,411 -0.49(-1.01%)
Oct 25, 2016 48.48 48.61 48.48 48.54 4,892 -0.08(-0.16%)
Oct 24, 2016 48.83 48.83 48.52 48.62 6,624 +0.10(+0.21%)
Oct 21, 2016 48.42 48.51 48.41 48.51 6,332 -0.23(-0.48%)
Oct 20, 2016 48.54 48.76 48.54 48.75 22,073 -0.03(-0.07%)
Oct 19, 2016 48.61 48.78 48.61 48.78 2,426 +0.19(+0.39%)
Oct 18, 2016 48.67 48.72 48.52 48.59 12,037 +0.44(+0.91%)
Oct 17, 2016 48.20 48.38 48.15 48.15 13,718 -0.06(-0.12%)
Oct 14, 2016 48.39 48.51 48.21 48.21 28,984 -0.06(-0.12%)
Oct 13, 2016 47.94 48.37 47.93 48.27 47,929 +0.30(+0.63%)
Oct 12, 2016 47.82 47.99 47.79 47.97 3,291 +0.32(+0.67%)
Oct 11, 2016 47.86 47.88 47.53 47.65 34,069 -0.68(-1.40%)
Oct 10, 2016 48.10 48.33 48.10 48.33 11,103 +0.22(+0.45%)
Oct 07, 2016 48.54 48.54 47.90 48.11 23,954 -0.29(-0.60%)
Oct 06, 2016 48.10 48.53 48.10 48.40 7,062 -0.17(-0.36%)
Oct 05, 2016 49.28 49.28 48.57 48.58 30,598 -0.72(-1.46%)
Oct 04, 2016 49.83 49.83 49.21 49.30 10,462 -0.72(-1.44%)
Oct 03, 2016 50.23 50.23 49.84 50.02 52,568 -0.52(-1.03%)
Sep 30, 2016 50.59 50.81 50.50 50.54 7,608 +0.09(+0.17%)
Sep 29, 2016 50.77 50.88 50.45 50.45 6,280 -0.69(-1.36%)
Sep 28, 2016 50.86 51.15 50.86 51.15 4,659 +0.31(+0.61%)
Sep 27, 2016 51.01 51.09 50.84 50.84 4,025 -0.10(-0.20%)
Sep 26, 2016 50.81 51.01 50.81 50.94 10,392 +0.04(+0.08%)
Sep 23, 2016 50.81 51.01 50.81 50.90 7,950 -0.02(-0.03%)
Sep 22, 2016 50.60 50.93 50.60 50.91 10,000 +0.74(+1.47%)
Sep 21, 2016 49.73 50.26 49.33 50.18 3,990 +0.49(+0.98%)
Sep 20, 2016 49.84 49.84 49.67 49.69 25,493 +0.18(+0.37%)
Sep 19, 2016 49.53 49.60 49.48 49.51 6,056 +0.32(+0.65%)
Sep 16, 2016 49.08 49.27 49.05 49.19 8,512 -0.12(-0.25%)
Sep 15, 2016 49.10 49.41 49.10 49.31 13,417 +0.24(+0.49%)
Sep 14, 2016 48.92 49.25 48.92 49.07 5,615 +0.08(+0.17%)
Sep 13, 2016 49.52 49.52 48.97 48.99 7,114 -1.06(-2.11%)
Sep 12, 2016 49.46 50.19 49.35 50.04 17,113 +0.42(+0.85%)
Sep 09, 2016 50.50 50.50 49.62 49.62 4,321 -1.60(-3.12%)
Sep 08, 2016 51.39 51.39 51.22 51.22 9,222 -0.33(-0.65%)
Sep 07, 2016 51.35 51.55 51.35 51.55 5,703 +0.12(+0.24%)
Sep 06, 2016 51.11 51.42 51.11 51.42 12,809 +0.44(+0.86%)
Sep 02, 2016 51.15 50.98 50.98 50.98 6,734 +0.27(+0.52%)
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.