Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

53.81 -0.20 (-0.37%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 46.35 46.58 46.35 46.58 12,730 +0.07(+0.15%)
Mar 30, 2016 46.55 47.05 46.41 46.51 7,057 +0.34(+0.73%)
Mar 29, 2016 45.34 46.21 45.34 46.17 19,609 +0.67(+1.47%)
Mar 28, 2016 45.15 45.51 45.15 45.50 8,616 +0.29(+0.64%)
Mar 24, 2016 45.00 45.21 45.21 45.21 6,848 -0.09(-0.21%)
Mar 23, 2016 45.42 45.48 45.31 45.31 8,304 -0.24(-0.53%)
Mar 22, 2016 45.61 45.68 45.55 45.55 4,960 -0.24(-0.51%)
Mar 21, 2016 45.91 46.02 45.70 45.78 29,528 -0.24(-0.53%)
Mar 18, 2016 46.10 46.23 46.03 46.03 2,878 -0.17(-0.36%)
Mar 17, 2016 45.57 46.20 45.57 46.19 20,899 +0.64(+1.40%)
Mar 16, 2016 44.81 45.56 44.80 45.56 7,090 +0.58(+1.30%)
Mar 15, 2016 44.65 44.97 44.65 44.97 11,715 -0.01(-0.03%)
Mar 14, 2016 44.80 45.01 44.80 44.99 18,564 +0.13(+0.30%)
Mar 11, 2016 44.56 44.85 44.56 44.85 41,765 +0.86(+1.96%)
Mar 10, 2016 44.27 44.44 43.79 43.99 47,162 +0.06(+0.14%)
Mar 09, 2016 44.00 44.17 43.93 43.93 23,001 +0.07(+0.15%)
Mar 08, 2016 43.91 44.04 43.86 43.86 18,105 -0.24(-0.54%)
Mar 07, 2016 44.05 44.12 43.96 44.10 7,404 -0.16(-0.37%)
Mar 04, 2016 43.99 44.26 43.99 44.26 20,818 +0.16(+0.37%)
Mar 03, 2016 43.87 44.10 43.83 44.10 20,621 +0.27(+0.63%)
Mar 02, 2016 43.47 43.83 43.46 43.83 4,178 +0.27(+0.61%)
Mar 01, 2016 42.92 43.56 42.92 43.56 8,225 +1.13(+2.65%)
Feb 29, 2016 42.75 43.00 42.43 42.43 125,868 -0.39(-0.92%)
Feb 26, 2016 42.95 42.95 42.77 42.83 9,938 -0.18(-0.42%)
Feb 25, 2016 42.68 43.01 42.68 43.01 6,094 +0.64(+1.52%)
Feb 24, 2016 42.12 42.43 41.98 42.37 9,010 -0.07(-0.17%)
Feb 23, 2016 42.75 42.75 42.44 42.44 4,742 -0.39(-0.91%)
Feb 22, 2016 42.89 42.89 42.79 42.83 5,312 +0.36(+0.85%)
Feb 19, 2016 42.20 42.53 42.05 42.47 8,877 +0.31(+0.73%)
Feb 18, 2016 42.07 42.25 42.07 42.16 3,575 +0.15(+0.35%)
Feb 17, 2016 41.74 42.23 41.74 42.01 7,553 +0.50(+1.21%)
Feb 16, 2016 41.36 41.55 41.24 41.51 10,400 +0.73(+1.79%)
Feb 12, 2016 40.69 40.78 40.78 40.78 26,809 +0.37(+0.91%)
Feb 11, 2016 40.29 40.55 40.13 40.41 34,665 -0.46(-1.13%)
Feb 10, 2016 41.00 41.30 40.83 40.87 108,707 -0.05(-0.12%)
Feb 09, 2016 40.46 40.92 40.46 40.92 12,537 +0.01(+0.03%)
Feb 08, 2016 41.41 41.77 40.51 40.91 20,146 -0.93(-2.23%)
Feb 05, 2016 42.47 42.47 41.84 41.84 18,075 -0.80(-1.87%)
Feb 04, 2016 42.80 42.84 42.57 42.64 10,612 -0.10(-0.22%)
Feb 03, 2016 42.69 42.80 42.24 42.74 15,816 +0.25(+0.59%)
Feb 02, 2016 42.55 42.56 42.39 42.48 10,218 -0.60(-1.39%)
Feb 01, 2016 42.70 43.08 42.70 43.08 9,407 +0.26(+0.60%)
Jan 29, 2016 42.27 42.82 42.24 42.82 13,534 +0.98(+2.34%)
Jan 28, 2016 42.22 42.26 41.84 41.84 27,088 +0.02(+0.06%)
Jan 27, 2016 42.12 42.33 41.70 41.82 18,045 -0.43(-1.02%)
Jan 26, 2016 41.66 42.25 41.66 42.25 81,846 +0.78(+1.89%)
Jan 25, 2016 41.55 41.84 41.47 41.47 27,780 -0.27(-0.64%)
Jan 22, 2016 41.45 41.73 41.33 41.73 13,663 +0.83(+2.03%)
Jan 21, 2016 40.61 41.19 40.61 40.90 53,870 +0.05(+0.12%)
Jan 20, 2016 40.40 41.23 40.04 40.86 200,376 -1.02(-2.43%)
Jan 19, 2016 41.87 41.92 41.65 41.87 93,374 +0.16(+0.39%)
Jan 15, 2016 41.13 41.71 41.71 41.71 23,745 -0.79(-1.86%)
Jan 14, 2016 42.11 42.61 42.11 42.50 19,315 +0.34(+0.80%)
Jan 13, 2016 42.89 43.05 42.16 42.17 18,719 -0.52(-1.21%)
Jan 12, 2016 42.95 42.95 42.66 42.68 13,848 -0.08(-0.18%)
Jan 11, 2016 42.91 42.93 42.61 42.76 14,812 +0.11(+0.26%)
Jan 08, 2016 43.22 43.24 42.65 42.65 10,968 -0.72(-1.66%)
Jan 07, 2016 43.48 43.65 43.31 43.37 36,874 -0.51(-1.16%)
Jan 06, 2016 43.87 44.01 43.76 43.88 12,749 -0.36(-0.81%)
Jan 05, 2016 43.86 44.32 43.83 44.24 21,100 +0.49(+1.11%)
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.