Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.61 +0.14 (+0.22%)
Streaming Delayed Price Updated: 3:21 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2016 49.89 50.20 49.86 50.06 8,423 +0.34(+0.69%)
Jul 28, 2016 49.43 49.72 49.34 49.72 10,921 +0.50(+1.02%)
Jul 27, 2016 49.48 49.48 49.01 49.22 23,433 -0.41(-0.82%)
Jul 26, 2016 49.76 49.77 49.52 49.62 23,744 +0.06(+0.12%)
Jul 25, 2016 49.47 49.57 49.45 49.57 14,872 -0.07(-0.13%)
Jul 22, 2016 49.47 49.65 49.47 49.63 10,918 +0.46(+0.94%)
Jul 21, 2016 49.20 49.38 49.17 49.17 8,542 -0.23(-0.47%)
Jul 20, 2016 49.44 49.45 49.33 49.40 9,896 +0.24(+0.48%)
Jul 19, 2016 48.92 49.16 48.92 49.16 8,905 +0.04(+0.08%)
Jul 18, 2016 49.04 49.14 49.04 49.12 2,841 +0.10(+0.19%)
Jul 15, 2016 49.08 49.08 48.83 49.03 3,770 -0.28(-0.57%)
Jul 14, 2016 49.48 49.49 49.23 49.31 10,791 -0.06(-0.12%)
Jul 13, 2016 49.28 49.39 49.25 49.37 26,492 +0.04(+0.09%)
Jul 12, 2016 49.27 49.41 49.27 49.33 10,341 +0.24(+0.50%)
Jul 11, 2016 49.00 49.17 48.91 49.08 7,990 +0.32(+0.65%)
Jul 08, 2016 48.48 48.79 48.00 48.77 14,664 +0.76(+1.59%)
Jul 07, 2016 48.26 48.33 47.95 48.00 8,606 -0.34(-0.71%)
Jul 06, 2016 48.23 48.35 47.99 48.35 11,347 -0.01(-0.02%)
Jul 05, 2016 48.11 48.36 48.11 48.36 32,069 -0.09(-0.19%)
Jul 01, 2016 48.60 48.45 48.45 48.45 6,924 +0.08(+0.16%)
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%)
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.