Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 50.30 50.61 50.27 50.47 8,355 +0.34(+0.69%)
Jul 28, 2016 49.83 50.12 49.74 50.12 10,833 +0.50(+1.02%)
Jul 27, 2016 49.88 49.88 49.41 49.62 23,244 -0.41(-0.82%)
Jul 26, 2016 50.16 50.17 49.92 50.03 23,553 +0.06(+0.12%)
Jul 25, 2016 49.87 49.97 49.85 49.97 14,752 -0.07(-0.13%)
Jul 22, 2016 49.88 50.05 49.88 50.04 10,830 +0.46(+0.94%)
Jul 21, 2016 49.59 49.78 49.57 49.57 8,473 -0.23(-0.47%)
Jul 20, 2016 49.84 49.86 49.73 49.80 9,816 +0.24(+0.48%)
Jul 19, 2016 49.32 49.56 49.32 49.56 8,833 +0.04(+0.08%)
Jul 18, 2016 49.44 49.54 49.44 49.52 2,818 +0.10(+0.19%)
Jul 15, 2016 49.48 49.48 49.23 49.43 3,740 -0.29(-0.58%)
Jul 14, 2016 49.88 49.89 49.63 49.71 10,704 -0.06(-0.12%)
Jul 13, 2016 49.68 49.80 49.65 49.77 26,278 +0.05(+0.09%)
Jul 12, 2016 49.68 49.81 49.68 49.73 10,258 +0.25(+0.50%)
Jul 11, 2016 49.40 49.57 49.31 49.48 7,925 +0.32(+0.65%)
Jul 08, 2016 48.87 49.19 48.39 49.16 14,546 +0.77(+1.59%)
Jul 07, 2016 48.65 48.72 48.34 48.39 8,537 -0.34(-0.71%)
Jul 06, 2016 48.62 48.75 48.38 48.74 11,256 -0.01(-0.02%)
Jul 05, 2016 48.50 48.75 48.50 48.75 31,811 -0.09(-0.19%)
Jul 01, 2016 48.99 48.84 48.84 48.84 6,869 +0.08(+0.16%)
Jun 30, 2016 48.35 48.76 48.32 48.76 4,911 +0.51(+1.06%)
Jun 29, 2016 48.23 48.28 48.09 48.25 2,676 +0.72(+1.52%)
Jun 28, 2016 47.42 47.59 47.25 47.53 10,638 +1.10(+2.36%)
Jun 27, 2016 46.36 46.45 45.98 46.43 21,764 -0.37(-0.79%)
Jun 24, 2016 45.92 47.13 45.92 46.80 7,886 -1.63(-3.37%)
Jun 23, 2016 48.43 48.43 48.39 48.43 1,942 +0.36(+0.75%)
Jun 22, 2016 48.02 48.16 48.02 48.07 1,894 -0.09(-0.18%)
Jun 21, 2016 47.98 48.19 47.94 48.16 9,308 +0.32(+0.68%)
Jun 20, 2016 48.01 48.04 47.84 47.84 9,474 +0.55(+1.16%)
Jun 17, 2016 47.10 47.34 46.99 47.29 7,116 +0.14(+0.29%)
Jun 16, 2016 46.79 47.15 46.75 47.15 4,623 -0.03(-0.07%)
Jun 15, 2016 47.25 47.43 47.11 47.18 12,503 +0.34(+0.73%)
Jun 14, 2016 46.94 46.96 46.71 46.84 9,979 -0.29(-0.61%)
Jun 13, 2016 47.45 47.45 47.13 47.13 3,867 -0.15(-0.32%)
Jun 10, 2016 47.42 47.42 47.26 47.28 6,718 -0.59(-1.23%)
Jun 09, 2016 47.65 47.87 47.65 47.87 7,085 +0.01(+0.02%)
Jun 08, 2016 47.74 47.90 47.71 47.86 15,362 +0.21(+0.45%)
Jun 07, 2016 47.46 47.76 47.46 47.64 42,339 +0.15(+0.32%)
Jun 06, 2016 47.53 47.55 47.25 47.49 14,531 +0.10(+0.20%)
Jun 03, 2016 47.33 47.45 47.27 47.40 29,470 +0.50(+1.07%)
Jun 02, 2016 46.75 46.96 46.75 46.90 10,893 -0.02(-0.05%)
Jun 01, 2016 46.69 46.92 46.69 46.92 8,678 -0.05(-0.10%)
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%)
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.