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 (%)
Jun 30, 2017 49.56 49.66 49.56 49.66 4,012 -0.01(-0.02%)
Jun 29, 2017 49.85 49.85 49.60 49.67 7,060 -0.30(-0.60%)
Jun 28, 2017 49.98 50.02 49.95 49.97 4,652 +0.14(+0.28%)
Jun 27, 2017 50.05 50.10 49.83 49.83 13,146 -0.43(-0.86%)
Jun 26, 2017 50.29 50.29 50.19 50.26 19,244 +0.12(+0.23%)
Jun 23, 2017 50.29 50.29 50.09 50.15 2,179 +0.08(+0.17%)
Jun 22, 2017 49.92 50.13 49.91 50.06 6,158 +0.04(+0.08%)
Jun 21, 2017 50.12 50.15 49.87 50.02 7,248 -0.14(-0.28%)
Jun 20, 2017 50.30 50.30 50.05 50.16 5,910 -0.48(-0.95%)
Jun 19, 2017 50.52 50.64 50.48 50.64 11,276 +0.06(+0.12%)
Jun 16, 2017 50.48 50.58 50.45 50.58 1,721 +0.13(+0.26%)
Jun 15, 2017 50.24 50.48 50.22 50.45 9,188 -0.03(-0.07%)
Jun 14, 2017 50.62 50.62 50.48 50.48 8,560 +0.19(+0.38%)
Jun 13, 2017 51.09 51.09 50.22 50.29 9,129 +0.29(+0.58%)
Jun 12, 2017 50.08 50.08 49.93 50.01 1,648 +0.09(+0.18%)
Jun 09, 2017 50.04 50.04 49.69 49.92 10,536 +0.15(+0.29%)
Jun 08, 2017 49.63 49.79 49.63 49.77 4,110 -0.06(-0.13%)
Jun 07, 2017 49.84 49.90 49.79 49.83 12,855 -0.03(-0.07%)
Jun 06, 2017 50.73 50.73 49.78 49.87 5,822 -0.10(-0.20%)
Jun 05, 2017 50.37 50.37 49.87 49.96 2,605 +0.01(+0.01%)
Jun 02, 2017 49.71 49.96 49.71 49.96 7,761 +0.45(+0.91%)
Jun 01, 2017 49.27 49.50 49.25 49.50 9,641 +0.40(+0.82%)
May 31, 2017 49.16 49.16 48.92 49.10 26,574 +0.05(+0.10%)
May 30, 2017 49.42 49.42 49.05 49.05 12,320 +0.00(+0.00%)
May 26, 2017 49.08 49.09 48.96 49.05 9,789 -0.12(-0.24%)
May 25, 2017 50.07 50.07 49.15 49.17 4,357 -0.02(-0.04%)
May 24, 2017 49.08 49.20 49.06 49.19 12,743 +0.16(+0.34%)
May 23, 2017 49.00 49.06 48.99 49.03 21,383 +0.08(+0.17%)
May 22, 2017 48.87 48.98 48.87 48.94 4,869 +0.15(+0.30%)
May 19, 2017 48.55 48.95 48.55 48.80 23,184 +0.22(+0.46%)
May 18, 2017 47.73 48.57 47.73 48.57 4,862 +0.26(+0.55%)
May 17, 2017 48.38 48.45 48.31 48.31 13,016 -0.10(-0.20%)
May 16, 2017 48.39 48.47 48.33 48.41 13,031 -0.10(-0.20%)
May 15, 2017 48.71 48.71 48.51 48.51 7,948 +0.20(+0.41%)
May 12, 2017 48.44 48.44 48.23 48.31 33,774 -0.04(-0.09%)
May 11, 2017 48.17 48.36 48.13 48.35 5,584 -0.15(-0.31%)
May 10, 2017 49.15 49.15 48.44 48.50 15,512 +0.18(+0.37%)
May 09, 2017 48.28 48.43 48.26 48.32 7,841 -0.09(-0.18%)
May 08, 2017 48.40 48.43 48.29 48.41 4,278 -0.17(-0.34%)
May 05, 2017 48.35 48.57 48.35 48.57 16,454 +0.34(+0.71%)
May 04, 2017 48.74 48.74 48.01 48.23 55,204 -0.12(-0.24%)
May 03, 2017 48.49 48.49 48.33 48.35 2,730 -0.32(-0.65%)
May 02, 2017 48.80 48.80 48.66 48.66 24,065 +0.03(+0.07%)
May 01, 2017 48.51 48.63 48.51 48.63 21,895 +0.27(+0.56%)
Apr 28, 2017 48.35 48.48 48.34 48.36 23,334 -0.43(-0.88%)
Apr 27, 2017 48.83 48.94 48.75 48.79 5,862 +0.02(+0.03%)
Apr 26, 2017 48.83 49.01 48.72 48.77 6,873 -0.21(-0.42%)
Apr 25, 2017 48.76 48.98 48.76 48.98 20,358 +0.35(+0.71%)
Apr 24, 2017 48.96 48.96 48.48 48.63 7,657 -0.20(-0.40%)
Apr 21, 2017 48.82 48.83 48.75 48.83 6,483 -0.06(-0.12%)
Apr 20, 2017 48.74 48.95 48.74 48.89 6,856 +0.07(+0.14%)
Apr 19, 2017 48.95 48.95 48.82 48.82 8,465 -0.08(-0.15%)
Apr 18, 2017 48.93 48.93 48.80 48.90 3,512 +0.02(+0.03%)
Apr 17, 2017 48.78 48.91 48.78 48.88 12,400 +0.35(+0.73%)
Apr 13, 2017 48.61 48.66 48.52 48.52 1,826 -0.01(-0.02%)
Apr 12, 2017 48.57 48.60 48.51 48.53 4,064 +0.12(+0.26%)
Apr 11, 2017 48.35 48.46 48.27 48.41 26,810 +0.21(+0.45%)
Apr 10, 2017 48.06 48.20 48.06 48.19 1,764 +0.01(+0.02%)
Apr 07, 2017 48.23 48.23 48.15 48.19 11,428 +0.16(+0.34%)
Apr 06, 2017 47.84 48.04 47.84 48.02 4,669 +0.25(+0.52%)
Apr 05, 2017 47.83 47.95 47.77 47.78 6,242 +0.07(+0.16%)
Apr 04, 2017 47.54 47.71 47.54 47.70 20,814 +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.