Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 49.16 49.27 49.16 49.27 4,044 -0.01(-0.02%)
Jun 29, 2017 49.45 49.45 49.20 49.27 7,117 -0.30(-0.60%)
Jun 28, 2017 49.58 49.62 49.55 49.57 4,690 +0.14(+0.28%)
Jun 27, 2017 49.65 49.70 49.43 49.43 13,253 -0.43(-0.86%)
Jun 26, 2017 49.89 49.89 49.79 49.86 19,400 +0.12(+0.23%)
Jun 23, 2017 49.88 49.88 49.68 49.74 2,196 +0.08(+0.17%)
Jun 22, 2017 49.52 49.72 49.51 49.66 6,208 +0.04(+0.08%)
Jun 21, 2017 49.72 49.75 49.47 49.62 7,307 -0.14(-0.28%)
Jun 20, 2017 49.90 49.90 49.64 49.76 5,958 -0.48(-0.95%)
Jun 19, 2017 50.11 50.24 50.07 50.24 11,367 +0.06(+0.12%)
Jun 16, 2017 50.07 50.18 50.04 50.18 1,735 +0.13(+0.26%)
Jun 15, 2017 49.83 50.08 49.82 50.04 9,262 -0.03(-0.07%)
Jun 14, 2017 50.21 50.21 50.07 50.08 8,629 +0.19(+0.38%)
Jun 13, 2017 50.68 50.68 49.82 49.89 9,203 +0.29(+0.58%)
Jun 12, 2017 49.68 49.68 49.53 49.60 1,662 +0.09(+0.18%)
Jun 09, 2017 49.64 49.64 49.29 49.51 10,622 +0.14(+0.29%)
Jun 08, 2017 49.23 49.39 49.23 49.37 4,143 -0.06(-0.13%)
Jun 07, 2017 49.44 49.50 49.39 49.43 12,959 -0.03(-0.07%)
Jun 06, 2017 50.32 50.32 49.38 49.47 5,869 -0.10(-0.20%)
Jun 05, 2017 49.96 49.96 49.47 49.56 2,626 +0.01(+0.01%)
Jun 02, 2017 49.31 49.55 49.31 49.55 7,824 +0.45(+0.91%)
Jun 01, 2017 48.88 49.11 48.85 49.11 9,719 +0.40(+0.82%)
May 31, 2017 48.76 48.76 48.53 48.70 26,789 +0.05(+0.10%)
May 30, 2017 49.02 49.02 48.66 48.66 12,420 +0.00(+0.00%)
May 26, 2017 48.68 48.70 48.57 48.66 9,869 -0.12(-0.24%)
May 25, 2017 49.67 49.67 48.75 48.78 4,392 -0.02(-0.04%)
May 24, 2017 48.68 48.80 48.67 48.80 12,846 +0.16(+0.34%)
May 23, 2017 48.61 48.67 48.60 48.63 21,557 +0.08(+0.17%)
May 22, 2017 48.47 48.58 48.47 48.55 4,909 +0.15(+0.30%)
May 19, 2017 48.16 48.56 48.16 48.40 23,372 +0.22(+0.46%)
May 18, 2017 47.35 48.18 47.35 48.18 4,902 +0.26(+0.55%)
May 17, 2017 48.00 48.06 47.92 47.92 13,122 -0.10(-0.20%)
May 16, 2017 48.00 48.08 47.94 48.02 13,137 -0.10(-0.20%)
May 15, 2017 48.32 48.32 48.12 48.12 8,013 +0.20(+0.41%)
May 12, 2017 48.05 48.05 47.84 47.92 34,048 -0.04(-0.09%)
May 11, 2017 47.78 47.97 47.74 47.96 5,629 -0.15(-0.31%)
May 10, 2017 48.75 48.75 48.05 48.11 15,638 +0.18(+0.37%)
May 09, 2017 47.89 48.04 47.87 47.93 7,905 -0.09(-0.18%)
May 08, 2017 48.01 48.04 47.90 48.02 4,312 -0.17(-0.34%)
May 05, 2017 47.96 48.18 47.96 48.18 16,587 +0.34(+0.71%)
May 04, 2017 48.35 48.35 47.62 47.84 55,652 -0.12(-0.24%)
May 03, 2017 48.10 48.10 47.95 47.96 2,752 -0.31(-0.65%)
May 02, 2017 48.40 48.40 48.27 48.27 24,260 +0.03(+0.07%)
May 01, 2017 48.12 48.24 48.12 48.24 22,072 +0.27(+0.56%)
Apr 28, 2017 47.96 48.09 47.95 47.97 23,524 -0.42(-0.88%)
Apr 27, 2017 48.44 48.54 48.35 48.40 5,910 +0.02(+0.03%)
Apr 26, 2017 48.44 48.62 48.33 48.38 6,929 -0.20(-0.42%)
Apr 25, 2017 48.36 48.58 48.36 48.58 20,523 +0.34(+0.71%)
Apr 24, 2017 48.57 48.57 48.09 48.24 7,719 -0.20(-0.40%)
Apr 21, 2017 48.43 48.44 48.36 48.44 6,536 -0.06(-0.12%)
Apr 20, 2017 48.35 48.56 48.35 48.49 6,912 +0.07(+0.14%)
Apr 19, 2017 48.56 48.56 48.43 48.43 8,533 -0.08(-0.15%)
Apr 18, 2017 48.53 48.53 48.40 48.50 3,541 +0.02(+0.03%)
Apr 17, 2017 48.39 48.51 48.39 48.49 12,501 +0.35(+0.73%)
Apr 13, 2017 48.22 48.27 48.13 48.13 1,841 -0.01(-0.02%)
Apr 12, 2017 48.18 48.21 48.12 48.14 4,097 +0.12(+0.26%)
Apr 11, 2017 47.96 48.07 47.88 48.02 27,027 +0.21(+0.45%)
Apr 10, 2017 47.67 47.82 47.67 47.81 1,778 +0.01(+0.02%)
Apr 07, 2017 47.84 47.84 47.77 47.80 11,521 +0.16(+0.34%)
Apr 06, 2017 47.46 47.65 47.46 47.64 4,707 +0.24(+0.52%)
Apr 05, 2017 47.44 47.57 47.38 47.39 6,293 +0.07(+0.16%)
Apr 04, 2017 47.15 47.33 47.15 47.32 20,983 +0.17(+0.36%)
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.