Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 49.88 50.01 49.87 49.89 22,619 -0.44(-0.88%)
Apr 27, 2017 50.37 50.48 50.29 50.33 5,682 +0.02(+0.03%)
Apr 26, 2017 50.37 50.56 50.26 50.31 6,662 -0.21(-0.42%)
Apr 25, 2017 50.30 50.53 50.30 50.53 19,733 +0.36(+0.71%)
Apr 24, 2017 50.51 50.51 50.01 50.17 7,422 -0.20(-0.40%)
Apr 21, 2017 50.37 50.37 50.29 50.37 6,284 -0.06(-0.12%)
Apr 20, 2017 50.28 50.50 50.28 50.43 6,646 +0.07(+0.14%)
Apr 19, 2017 50.50 50.50 50.36 50.36 8,205 -0.08(-0.15%)
Apr 18, 2017 50.48 50.48 50.34 50.44 3,404 +0.02(+0.03%)
Apr 17, 2017 50.32 50.46 50.32 50.43 12,020 +0.37(+0.73%)
Apr 13, 2017 50.15 50.20 50.06 50.06 1,770 -0.01(-0.02%)
Apr 12, 2017 50.10 50.14 50.04 50.07 3,939 +0.13(+0.26%)
Apr 11, 2017 49.88 49.99 49.80 49.94 25,987 +0.22(+0.45%)
Apr 10, 2017 49.58 49.73 49.58 49.72 1,710 +0.01(+0.02%)
Apr 07, 2017 49.75 49.75 49.68 49.71 11,078 +0.17(+0.34%)
Apr 06, 2017 49.36 49.56 49.36 49.54 4,526 +0.25(+0.52%)
Apr 05, 2017 49.34 49.47 49.28 49.29 6,051 +0.08(+0.16%)
Apr 04, 2017 49.04 49.22 49.04 49.21 20,176 +0.18(+0.36%)
Apr 03, 2017 48.96 49.03 48.89 49.03 10,489 +0.04(+0.09%)
Mar 31, 2017 48.74 49.07 48.74 48.99 2,810 +0.16(+0.33%)
Mar 30, 2017 48.60 48.83 48.60 48.83 11,186 +0.04(+0.09%)
Mar 29, 2017 48.48 48.79 48.48 48.79 5,920 +0.22(+0.45%)
Mar 28, 2017 48.47 48.57 48.22 48.57 18,018 +0.08(+0.17%)
Mar 27, 2017 48.75 48.75 48.42 48.49 8,549 -0.25(-0.51%)
Mar 24, 2017 48.76 48.80 48.71 48.74 18,928 +0.13(+0.26%)
Mar 23, 2017 48.37 48.83 48.37 48.61 4,374 +0.19(+0.39%)
Mar 22, 2017 48.39 48.42 48.11 48.42 10,217 +0.19(+0.39%)
Mar 21, 2017 48.76 48.78 48.23 48.23 11,139 -0.37(-0.77%)
Mar 20, 2017 48.74 48.78 48.52 48.61 23,557 -0.04(-0.09%)
Mar 17, 2017 48.46 48.69 48.46 48.65 68,575 +0.20(+0.42%)
Mar 16, 2017 48.35 48.45 48.33 48.45 56,027 +0.20(+0.40%)
Mar 15, 2017 47.31 48.35 47.31 48.25 50,596 +1.01(+2.14%)
Mar 14, 2017 47.20 47.32 47.18 47.24 29,052 -0.20(-0.43%)
Mar 13, 2017 47.43 47.56 47.41 47.45 18,550 +0.13(+0.27%)
Mar 10, 2017 47.58 47.64 47.14 47.32 55,354 +0.00(+0.00%)
Mar 09, 2017 47.78 47.78 47.31 47.32 89,881 -0.37(-0.78%)
Mar 08, 2017 47.98 47.98 47.69 47.69 9,699 -0.53(-1.09%)
Mar 07, 2017 48.36 48.36 48.14 48.22 9,606 -0.15(-0.32%)
Mar 06, 2017 48.34 48.42 48.29 48.37 40,835 -0.14(-0.30%)
Mar 03, 2017 48.59 48.59 48.19 48.51 109,576 -0.12(-0.24%)
Mar 02, 2017 48.78 48.78 48.63 48.63 37,275 -0.51(-1.04%)
Mar 01, 2017 49.06 49.28 49.06 49.14 111,377 +0.19(+0.39%)
Feb 28, 2017 49.25 49.25 48.95 48.95 8,476 -0.23(-0.47%)
Feb 27, 2017 49.04 49.29 49.04 49.19 7,453 +0.18(+0.36%)
Feb 24, 2017 48.89 49.01 48.77 49.01 13,226 -0.01(-0.01%)
Feb 23, 2017 48.95 49.04 48.79 49.01 11,352 +0.23(+0.47%)
Feb 22, 2017 48.88 48.88 48.63 48.79 3,576 -0.22(-0.45%)
Feb 21, 2017 48.56 49.05 48.56 49.01 11,313 +0.37(+0.77%)
Feb 17, 2017 48.63 48.63 48.63 0 +0.06(+0.12%)
Feb 16, 2017 48.67 48.67 48.50 48.57 21,766 +0.09(+0.19%)
Feb 15, 2017 48.18 48.50 48.17 48.48 7,662 +0.02(+0.04%)
Feb 14, 2017 48.45 48.50 48.15 48.46 14,972 -0.08(-0.16%)
Feb 13, 2017 48.55 48.58 48.39 48.54 3,024 -0.02(-0.05%)
Feb 10, 2017 48.46 48.59 48.46 48.57 6,760 +0.13(+0.26%)
Feb 09, 2017 48.36 48.49 48.36 48.44 8,671 +0.17(+0.35%)
Feb 08, 2017 47.99 48.29 47.99 48.27 5,293 +0.44(+0.91%)
Feb 07, 2017 48.05 48.06 47.83 47.83 12,710 -0.10(-0.20%)
Feb 06, 2017 48.06 48.06 47.84 47.93 9,592 -0.15(-0.32%)
Feb 03, 2017 48.09 48.10 48.01 48.08 6,317 +0.31(+0.66%)
Feb 02, 2017 47.78 47.84 47.68 47.77 4,369 +0.20(+0.41%)
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.