Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 47.96 48.37 47.93 48.37 4,951 +0.51(+1.06%)
Jun 29, 2016 47.84 47.89 47.70 47.86 2,698 +0.72(+1.52%)
Jun 28, 2016 47.03 47.21 46.87 47.15 10,724 +1.09(+2.36%)
Jun 27, 2016 45.99 46.07 45.61 46.06 21,941 -0.37(-0.79%)
Jun 24, 2016 45.55 46.75 45.55 46.42 7,951 -1.62(-3.37%)
Jun 23, 2016 48.04 48.04 48.00 48.04 1,957 +0.36(+0.75%)
Jun 22, 2016 47.63 47.78 47.63 47.69 1,910 -0.09(-0.18%)
Jun 21, 2016 47.59 47.80 47.55 47.77 9,383 +0.32(+0.68%)
Jun 20, 2016 47.62 47.65 47.45 47.45 9,551 +0.55(+1.16%)
Jun 17, 2016 46.72 46.96 46.61 46.91 7,174 +0.13(+0.29%)
Jun 16, 2016 46.42 46.77 46.38 46.77 4,660 -0.03(-0.07%)
Jun 15, 2016 46.87 47.05 46.73 46.80 12,605 +0.34(+0.73%)
Jun 14, 2016 46.57 46.58 46.34 46.46 10,060 -0.28(-0.61%)
Jun 13, 2016 47.07 47.07 46.75 46.75 3,898 -0.15(-0.32%)
Jun 10, 2016 47.04 47.04 46.88 46.90 6,772 -0.58(-1.23%)
Jun 09, 2016 47.27 47.48 47.27 47.48 7,143 +0.01(+0.02%)
Jun 08, 2016 47.35 47.51 47.32 47.47 15,487 +0.21(+0.45%)
Jun 07, 2016 47.08 47.38 47.08 47.26 42,683 +0.15(+0.32%)
Jun 06, 2016 47.14 47.17 46.87 47.11 14,650 +0.09(+0.20%)
Jun 03, 2016 46.95 47.06 46.89 47.02 29,709 +0.50(+1.07%)
Jun 02, 2016 46.37 46.58 46.37 46.52 10,982 -0.02(-0.05%)
Jun 01, 2016 46.31 46.54 46.31 46.54 8,748 -0.05(-0.10%)
May 31, 2016 46.77 46.77 46.44 46.59 8,231 -0.03(-0.07%)
May 27, 2016 46.55 46.62 46.62 46.62 14,585 +0.12(+0.25%)
May 26, 2016 46.40 46.57 46.40 46.51 10,053 -0.01(-0.03%)
May 25, 2016 46.50 46.57 46.35 46.52 27,648 +0.03(+0.07%)
May 24, 2016 46.29 46.50 46.29 46.49 45,046 +0.56(+1.22%)
May 23, 2016 46.00 46.01 45.91 45.93 10,767 +0.02(+0.03%)
May 20, 2016 45.98 45.98 45.89 45.91 5,886 +0.26(+0.57%)
May 19, 2016 45.74 45.75 45.55 45.65 35,332 -0.38(-0.82%)
May 18, 2016 46.39 46.51 46.03 46.03 6,543 -0.42(-0.90%)
May 17, 2016 46.99 46.99 46.33 46.45 26,639 -0.62(-1.32%)
May 16, 2016 46.88 47.10 46.88 47.07 6,838 +0.49(+1.05%)
May 13, 2016 46.67 46.78 46.53 46.58 4,342 -0.36(-0.77%)
May 12, 2016 46.82 47.06 46.63 46.94 6,738 +0.14(+0.30%)
May 11, 2016 47.13 47.13 46.80 46.80 5,515 -0.81(-1.71%)
May 10, 2016 47.54 47.71 47.50 47.62 8,770 +0.33(+0.70%)
May 09, 2016 47.20 47.36 47.19 47.28 10,695 +0.28(+0.59%)
May 06, 2016 46.72 47.01 46.72 47.01 5,803 +0.28(+0.59%)
May 05, 2016 46.71 46.82 46.71 46.73 2,854 +0.06(+0.14%)
May 04, 2016 46.42 46.68 46.42 46.67 4,210 +0.27(+0.58%)
May 03, 2016 46.42 46.55 46.30 46.40 4,115 -0.26(-0.56%)
May 02, 2016 46.45 46.71 46.43 46.66 12,013 +0.76(+1.66%)
Apr 29, 2016 46.24 46.27 45.75 45.90 15,886 -0.43(-0.93%)
Apr 28, 2016 46.48 46.64 46.22 46.33 12,089 -0.31(-0.66%)
Apr 27, 2016 46.52 46.65 46.32 46.64 7,247 +0.05(+0.10%)
Apr 26, 2016 46.72 46.75 46.54 46.59 4,876 +0.26(+0.56%)
Apr 25, 2016 46.18 46.40 46.16 46.33 7,543 +0.20(+0.44%)
Apr 22, 2016 46.07 46.12 45.93 46.12 11,448 +0.22(+0.48%)
Apr 21, 2016 46.24 46.35 45.78 45.90 12,576 -0.61(-1.31%)
Apr 20, 2016 46.66 46.78 46.51 46.51 19,989 -0.36(-0.77%)
Apr 19, 2016 47.06 47.06 46.72 46.87 3,338 +0.12(+0.25%)
Apr 18, 2016 46.47 46.79 46.47 46.76 77,914 +0.26(+0.56%)
Apr 15, 2016 46.23 46.50 46.23 46.50 3,693 +0.20(+0.44%)
Apr 14, 2016 46.53 46.53 46.28 46.29 12,452 -0.32(-0.68%)
Apr 13, 2016 46.76 46.76 46.57 46.61 17,620 -0.16(-0.33%)
Apr 12, 2016 46.42 46.80 46.38 46.76 17,236 +0.35(+0.76%)
Apr 11, 2016 46.58 46.64 46.41 46.41 29,553 +0.03(+0.07%)
Apr 08, 2016 46.52 46.53 46.36 46.38 5,330 +0.56(+1.23%)
Apr 07, 2016 46.08 46.08 45.81 45.81 3,884 -0.49(-1.06%)
Apr 06, 2016 46.00 46.31 45.95 46.31 5,243 +0.33(+0.72%)
Apr 05, 2016 46.07 46.07 45.90 45.98 8,103 -0.21(-0.46%)
Apr 04, 2016 46.38 46.38 46.15 46.19 2,513 -0.26(-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.