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 (%)
Feb 28, 2017 47.36 47.36 47.06 47.07 8,815 -0.22(-0.47%)
Feb 27, 2017 47.16 47.39 47.16 47.29 7,751 +0.17(+0.36%)
Feb 24, 2017 47.01 47.12 46.89 47.12 13,755 -0.01(-0.01%)
Feb 23, 2017 47.06 47.16 46.91 47.13 11,807 +0.22(+0.47%)
Feb 22, 2017 47.00 47.00 46.76 46.91 3,719 -0.21(-0.45%)
Feb 21, 2017 46.69 47.16 46.69 47.12 11,766 +0.36(+0.77%)
Feb 17, 2017 46.76 46.76 46.76 0 +0.06(+0.12%)
Feb 16, 2017 46.79 46.79 46.63 46.70 22,637 +0.09(+0.19%)
Feb 15, 2017 46.33 46.63 46.31 46.62 7,968 +0.02(+0.03%)
Feb 14, 2017 46.58 46.63 46.30 46.60 15,572 -0.08(-0.16%)
Feb 13, 2017 46.68 46.71 46.53 46.67 3,146 -0.02(-0.05%)
Feb 10, 2017 46.59 46.72 46.59 46.70 7,031 +0.12(+0.26%)
Feb 09, 2017 46.50 46.62 46.50 46.57 9,018 +0.16(+0.35%)
Feb 08, 2017 46.14 46.44 46.14 46.41 5,505 +0.42(+0.91%)
Feb 07, 2017 46.20 46.21 45.99 45.99 13,218 -0.09(-0.20%)
Feb 06, 2017 46.21 46.21 45.99 46.08 9,976 -0.15(-0.32%)
Feb 03, 2017 46.24 46.25 46.16 46.23 6,570 +0.30(+0.66%)
Feb 02, 2017 45.94 45.99 45.85 45.93 4,544 +0.19(+0.41%)
Feb 01, 2017 46.10 46.12 45.71 45.74 5,012 -0.15(-0.33%)
Jan 31, 2017 45.86 46.00 45.86 45.89 11,119 +0.33(+0.73%)
Jan 30, 2017 45.77 45.77 45.51 45.56 7,248 -0.37(-0.81%)
Jan 27, 2017 46.17 46.17 45.87 45.93 33,705 -0.37(-0.79%)
Jan 26, 2017 46.34 46.40 46.30 46.30 13,150 -0.17(-0.36%)
Jan 25, 2017 46.55 46.55 46.36 46.46 7,058 -0.11(-0.24%)
Jan 24, 2017 46.44 46.62 46.44 46.57 9,685 +0.03(+0.06%)
Jan 23, 2017 46.34 46.55 46.33 46.55 5,953 +0.36(+0.77%)
Jan 20, 2017 46.13 46.22 46.13 46.19 8,610 +0.17(+0.37%)
Jan 19, 2017 46.09 46.15 45.93 46.02 4,774 -0.34(-0.74%)
Jan 18, 2017 46.51 46.51 46.35 46.36 5,490 +0.04(+0.08%)
Jan 17, 2017 46.34 46.41 46.32 46.33 2,938 +0.04(+0.08%)
Jan 13, 2017 46.29 46.29 46.29 0 +0.00(+0.00%)
Jan 12, 2017 46.10 46.31 45.94 46.29 4,461 +0.00(+0.00%)
Jan 11, 2017 46.31 46.49 46.19 46.29 2,691 -0.19(-0.40%)
Jan 10, 2017 46.61 46.75 46.48 46.48 8,833 -0.19(-0.41%)
Jan 09, 2017 46.89 46.89 46.59 46.67 5,198 -0.30(-0.63%)
Jan 06, 2017 46.87 47.03 46.87 46.97 5,084 +0.04(+0.09%)
Jan 05, 2017 46.65 46.93 46.55 46.93 8,917 +0.32(+0.68%)
Jan 04, 2017 46.37 46.61 46.35 46.61 25,722 +0.43(+0.94%)
Jan 03, 2017 46.25 46.25 45.94 46.17 15,201 +0.18(+0.39%)
Dec 30, 2016 45.99 45.99 45.99 0 +0.48(+1.06%)
Dec 29, 2016 45.30 45.55 45.30 45.51 36,441 +0.43(+0.96%)
Dec 28, 2016 45.45 46.08 45.05 45.08 32,972 -0.29(-0.65%)
Dec 27, 2016 45.29 45.49 45.29 45.37 59,011 +0.09(+0.20%)
Dec 23, 2016 45.29 45.29 45.29 0 +0.13(+0.29%)
Dec 22, 2016 45.10 45.17 44.93 45.15 18,776 -0.02(-0.05%)
Dec 21, 2016 45.69 45.69 45.18 45.18 22,138 -0.18(-0.40%)
Dec 20, 2016 45.40 45.49 45.36 45.36 13,465 -0.03(-0.07%)
Dec 19, 2016 45.14 45.48 45.14 45.39 10,348 +0.30(+0.66%)
Dec 16, 2016 44.88 45.17 44.88 45.10 3,294 +0.31(+0.70%)
Dec 15, 2016 45.08 45.08 44.79 44.79 4,678 -0.50(-1.11%)
Dec 14, 2016 45.81 45.81 45.19 45.29 1,807 -0.72(-1.57%)
Dec 13, 2016 46.04 46.08 45.79 46.01 14,345 +0.20(+0.44%)
Dec 12, 2016 45.82 45.82 45.64 45.81 13,206 -0.07(-0.16%)
Dec 09, 2016 46.03 46.03 45.83 45.88 4,604 -0.10(-0.23%)
Dec 08, 2016 45.75 46.08 45.74 45.98 28,897 +0.10(+0.21%)
Dec 07, 2016 45.25 45.89 45.25 45.89 15,302 +0.82(+1.82%)
Dec 06, 2016 45.02 45.10 44.82 45.07 7,426 +0.31(+0.70%)
Dec 05, 2016 44.59 44.78 44.47 44.75 6,292 +0.28(+0.64%)
Dec 02, 2016 44.41 44.63 44.41 44.47 19,493 +0.23(+0.53%)
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.