Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 47.15 47.15 46.82 46.97 8,164 -0.03(-0.07%)
May 27, 2016 46.93 47.00 47.00 47.00 14,467 +0.12(+0.25%)
May 26, 2016 46.78 46.94 46.78 46.88 9,972 -0.01(-0.03%)
May 25, 2016 46.87 46.94 46.72 46.90 27,425 +0.03(+0.07%)
May 24, 2016 46.67 46.88 46.67 46.87 44,682 +0.56(+1.22%)
May 23, 2016 46.37 46.39 46.28 46.30 10,681 +0.02(+0.03%)
May 20, 2016 46.36 46.36 46.26 46.28 5,838 +0.26(+0.57%)
May 19, 2016 46.11 46.12 45.92 46.02 35,047 -0.38(-0.82%)
May 18, 2016 46.77 46.89 46.40 46.40 6,490 -0.42(-0.90%)
May 17, 2016 47.37 47.37 46.71 46.83 26,424 -0.63(-1.32%)
May 16, 2016 47.26 47.48 47.26 47.45 6,783 +0.49(+1.05%)
May 13, 2016 47.05 47.16 46.91 46.96 4,307 -0.36(-0.77%)
May 12, 2016 47.20 47.44 47.01 47.32 6,684 +0.14(+0.30%)
May 11, 2016 47.52 47.52 47.18 47.18 5,471 -0.82(-1.71%)
May 10, 2016 47.93 48.10 47.89 48.00 8,699 +0.34(+0.70%)
May 09, 2016 47.58 47.75 47.57 47.67 10,609 +0.28(+0.59%)
May 06, 2016 47.10 47.39 47.10 47.39 5,756 +0.28(+0.59%)
May 05, 2016 47.09 47.20 47.09 47.11 2,831 +0.06(+0.14%)
May 04, 2016 46.80 47.06 46.80 47.05 4,176 +0.27(+0.58%)
May 03, 2016 46.79 46.92 46.67 46.78 4,082 -0.26(-0.56%)
May 02, 2016 46.83 47.09 46.81 47.04 11,916 +0.77(+1.66%)
Apr 29, 2016 46.61 46.65 46.13 46.27 15,758 -0.43(-0.93%)
Apr 28, 2016 46.86 47.02 46.60 46.71 11,991 -0.31(-0.66%)
Apr 27, 2016 46.90 47.03 46.70 47.02 7,188 +0.05(+0.10%)
Apr 26, 2016 47.10 47.13 46.92 46.97 4,837 +0.26(+0.56%)
Apr 25, 2016 46.56 46.78 46.53 46.71 7,483 +0.21(+0.44%)
Apr 22, 2016 46.44 46.50 46.30 46.50 11,356 +0.22(+0.48%)
Apr 21, 2016 46.61 46.72 46.15 46.28 12,475 -0.61(-1.31%)
Apr 20, 2016 47.04 47.16 46.89 46.89 19,828 -0.36(-0.77%)
Apr 19, 2016 47.44 47.44 47.10 47.25 3,311 +0.12(+0.25%)
Apr 18, 2016 46.85 47.17 46.85 47.14 77,285 +0.26(+0.56%)
Apr 15, 2016 46.60 46.87 46.60 46.87 3,663 +0.21(+0.44%)
Apr 14, 2016 46.91 46.91 46.66 46.67 12,351 -0.32(-0.68%)
Apr 13, 2016 47.14 47.14 46.94 46.98 17,478 -0.16(-0.33%)
Apr 12, 2016 46.79 47.18 46.76 47.14 17,097 +0.36(+0.76%)
Apr 11, 2016 46.96 47.02 46.79 46.79 29,315 +0.03(+0.07%)
Apr 08, 2016 46.90 46.91 46.73 46.75 5,287 +0.57(+1.23%)
Apr 07, 2016 46.45 46.45 46.19 46.19 3,853 -0.50(-1.06%)
Apr 06, 2016 46.37 46.68 46.32 46.68 5,200 +0.33(+0.72%)
Apr 05, 2016 46.44 46.44 46.27 46.35 8,037 -0.21(-0.46%)
Apr 04, 2016 46.75 46.75 46.53 46.56 2,493 -0.26(-0.56%)
Apr 01, 2016 46.47 46.83 46.47 46.83 4,206 -0.14(-0.29%)
Mar 31, 2016 46.72 46.96 46.72 46.96 12,628 +0.07(+0.15%)
Mar 30, 2016 46.93 47.43 46.79 46.89 7,001 +0.34(+0.73%)
Mar 29, 2016 45.70 46.59 45.70 46.55 19,452 +0.68(+1.47%)
Mar 28, 2016 45.51 45.88 45.51 45.87 8,547 +0.29(+0.64%)
Mar 24, 2016 45.36 45.58 45.58 45.58 6,793 -0.10(-0.21%)
Mar 23, 2016 45.79 45.85 45.67 45.67 8,237 -0.24(-0.53%)
Mar 22, 2016 45.98 46.05 45.92 45.92 4,920 -0.24(-0.51%)
Mar 21, 2016 46.28 46.39 46.07 46.15 29,291 -0.25(-0.53%)
Mar 18, 2016 46.47 46.60 46.40 46.40 2,855 -0.17(-0.36%)
Mar 17, 2016 45.94 46.57 45.94 46.57 20,732 +0.64(+1.40%)
Mar 16, 2016 45.17 45.93 45.16 45.93 7,033 +0.59(+1.30%)
Mar 15, 2016 45.01 45.34 45.01 45.34 11,621 -0.01(-0.03%)
Mar 14, 2016 45.16 45.38 45.16 45.35 18,415 +0.13(+0.30%)
Mar 11, 2016 44.92 45.22 44.92 45.22 41,429 +0.87(+1.96%)
Mar 10, 2016 44.63 44.80 44.15 44.35 46,784 +0.06(+0.14%)
Mar 09, 2016 44.35 44.53 44.28 44.28 22,816 +0.07(+0.15%)
Mar 08, 2016 44.26 44.40 44.21 44.22 17,959 -0.24(-0.54%)
Mar 07, 2016 44.40 44.47 44.31 44.46 7,345 -0.17(-0.37%)
Mar 04, 2016 44.35 44.62 44.35 44.62 20,650 +0.17(+0.37%)
Mar 03, 2016 44.22 44.46 44.19 44.46 20,455 +0.28(+0.63%)
Mar 02, 2016 43.83 44.18 43.81 44.18 4,144 +0.27(+0.61%)
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.