Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 58.04 58.04 57.68 57.69 7,193 -0.27(-0.47%)
Feb 27, 2017 57.79 58.08 57.79 57.96 6,325 +0.21(+0.36%)
Feb 24, 2017 57.61 57.75 57.47 57.75 11,224 -0.01(-0.01%)
Feb 23, 2017 57.68 57.79 57.49 57.76 9,634 +0.27(+0.47%)
Feb 22, 2017 57.60 57.60 57.31 57.49 3,035 -0.26(-0.45%)
Feb 21, 2017 57.22 57.80 57.22 57.75 9,601 +0.44(+0.77%)
Feb 17, 2017 57.31 57.31 57.31 0 +0.07(+0.12%)
Feb 16, 2017 57.35 57.35 57.15 57.24 18,471 +0.11(+0.19%)
Feb 15, 2017 56.78 57.15 56.76 57.13 6,502 +0.02(+0.04%)
Feb 14, 2017 57.09 57.15 56.74 57.11 12,706 -0.09(-0.16%)
Feb 13, 2017 57.21 57.24 57.03 57.20 2,567 -0.03(-0.05%)
Feb 10, 2017 57.10 57.26 57.10 57.23 5,737 +0.15(+0.26%)
Feb 09, 2017 56.99 57.14 56.99 57.08 7,359 +0.20(+0.35%)
Feb 08, 2017 56.55 56.91 56.55 56.88 4,492 +0.51(+0.91%)
Feb 07, 2017 56.62 56.63 56.37 56.37 10,786 -0.11(-0.20%)
Feb 06, 2017 56.63 56.63 56.37 56.48 8,140 -0.18(-0.32%)
Feb 03, 2017 56.67 56.68 56.57 56.66 5,361 +0.37(+0.66%)
Feb 02, 2017 56.30 56.37 56.19 56.29 3,708 +0.23(+0.41%)
Feb 01, 2017 56.50 56.52 56.02 56.06 4,090 -0.18(-0.33%)
Jan 31, 2017 56.21 56.38 56.20 56.24 9,073 +0.41(+0.73%)
Jan 30, 2017 56.10 56.10 55.78 55.83 5,914 -0.46(-0.81%)
Jan 27, 2017 56.59 56.59 56.22 56.29 27,502 -0.45(-0.79%)
Jan 26, 2017 56.79 56.87 56.74 56.74 10,730 -0.20(-0.36%)
Jan 25, 2017 57.05 57.05 56.82 56.94 5,759 -0.14(-0.24%)
Jan 24, 2017 56.91 57.14 56.91 57.08 7,903 +0.03(+0.06%)
Jan 23, 2017 56.79 57.05 56.78 57.05 4,858 +0.44(+0.77%)
Jan 20, 2017 56.54 56.65 56.54 56.61 7,026 +0.21(+0.37%)
Jan 19, 2017 56.49 56.56 56.29 56.40 3,896 -0.42(-0.74%)
Jan 18, 2017 57.00 57.00 56.80 56.82 4,480 +0.04(+0.08%)
Jan 17, 2017 56.79 56.88 56.77 56.78 2,398 +0.05(+0.08%)
Jan 13, 2017 56.73 56.73 56.73 0 +0.00(+0.00%)
Jan 12, 2017 56.50 56.75 56.30 56.73 3,640 +0.00(+0.00%)
Jan 11, 2017 56.75 56.98 56.61 56.73 2,196 -0.23(-0.40%)
Jan 10, 2017 57.12 57.29 56.96 56.96 7,208 -0.24(-0.41%)
Jan 09, 2017 57.47 57.47 57.10 57.20 4,242 -0.36(-0.63%)
Jan 06, 2017 57.44 57.64 57.44 57.56 4,149 +0.05(+0.09%)
Jan 05, 2017 57.17 57.51 57.05 57.51 7,276 +0.39(+0.68%)
Jan 04, 2017 56.83 57.12 56.80 57.12 20,988 +0.53(+0.94%)
Jan 03, 2017 56.68 56.68 56.30 56.59 12,404 +0.22(+0.39%)
Dec 30, 2016 56.37 56.37 56.37 0 +0.59(+1.06%)
Dec 29, 2016 55.52 55.83 55.52 55.78 29,734 +0.53(+0.96%)
Dec 28, 2016 55.70 56.48 55.22 55.25 26,904 -0.36(-0.65%)
Dec 27, 2016 55.50 55.75 55.50 55.61 48,150 +0.11(+0.20%)
Dec 23, 2016 55.50 55.50 55.50 0 +0.16(+0.29%)
Dec 22, 2016 55.27 55.36 55.07 55.34 15,321 -1.20(-2.12%)
Dec 21, 2016 57.18 57.18 56.54 56.54 17,689 -0.23(-0.41%)
Dec 20, 2016 56.82 56.93 56.77 56.77 10,759 -0.04(-0.07%)
Dec 19, 2016 56.50 56.92 56.50 56.81 8,269 +0.37(+0.66%)
Dec 16, 2016 56.17 56.54 56.17 56.44 2,632 +0.39(+0.70%)
Dec 15, 2016 56.42 56.42 56.05 56.05 3,738 -0.63(-1.11%)
Dec 14, 2016 57.33 57.33 56.55 56.68 1,444 -0.90(-1.57%)
Dec 13, 2016 57.62 57.67 57.31 57.59 11,462 +0.26(+0.44%)
Dec 12, 2016 57.35 57.35 57.12 57.33 10,552 -0.09(-0.16%)
Dec 09, 2016 57.61 57.61 57.36 57.42 3,679 -0.13(-0.23%)
Dec 08, 2016 57.25 57.67 57.25 57.55 23,090 +0.12(+0.21%)
Dec 07, 2016 56.63 57.43 56.63 57.43 12,227 +1.03(+1.82%)
Dec 06, 2016 56.34 56.45 56.09 56.40 5,934 +0.39(+0.70%)
Dec 05, 2016 55.80 56.04 55.66 56.01 5,028 +0.36(+0.64%)
Dec 02, 2016 55.58 55.86 55.58 55.65 15,576 +0.29(+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.