Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 41.90 41.90 41.90 41.90 131 -0.02(-0.05%)
Aug 28, 2014 41.95 42.03 41.91 41.92 14,321 -0.11(-0.25%)
Aug 27, 2014 42.04 42.04 42.00 42.03 4,852 +0.03(+0.07%)
Aug 26, 2014 42.05 42.11 41.99 42.00 12,141 +0.08(+0.18%)
Aug 25, 2014 42.06 42.07 41.88 41.92 13,664 -0.09(-0.22%)
Aug 22, 2014 42.09 42.09 42.01 42.01 1,524 -0.15(-0.36%)
Aug 21, 2014 42.19 42.19 42.16 42.16 989 +0.02(+0.05%)
Aug 20, 2014 42.14 42.14 42.14 42.14 59 +0.00(+0.00%)
Aug 19, 2014 42.14 42.14 42.14 42.14 450 +0.21(+0.51%)
Aug 18, 2014 41.81 41.93 41.81 41.93 4,967 +0.37(+0.90%)
Aug 15, 2014 41.55 41.56 41.55 41.56 6,700 -0.07(-0.16%)
Aug 14, 2014 41.65 41.65 41.62 41.62 11,811 +0.15(+0.37%)
Aug 13, 2014 41.33 41.47 41.11 41.47 561 +0.36(+0.87%)
Aug 12, 2014 41.11 41.07 41.07 41.11 131 +0.05(+0.11%)
Aug 11, 2014 41.06 41.07 41.06 41.07 1,588 +0.30(+0.75%)
Aug 08, 2014 40.59 40.81 40.59 40.76 5,740 +0.08(+0.21%)
Aug 07, 2014 40.76 40.80 40.68 40.68 4,171 +0.07(+0.17%)
Aug 06, 2014 40.61 40.61 40.61 40.61 262 -0.27(-0.67%)
Aug 05, 2014 40.89 40.89 40.89 40.89 131 +0.01(+0.02%)
Aug 04, 2014 40.88 40.88 40.88 40.88 985 -0.15(-0.37%)
Aug 01, 2014 41.02 41.03 41.02 41.03 2,027 -0.14(-0.33%)
Jul 31, 2014 41.52 41.52 41.14 41.17 5,246 -0.46(-1.12%)
Jul 30, 2014 41.68 41.68 41.63 41.63 1,137 +0.02(+0.05%)
Jul 28, 2014 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Jul 25, 2014 41.72 41.72 41.60 41.61 13,198 -0.20(-0.47%)
Jul 24, 2014 41.85 41.85 41.80 41.81 7,226 -0.05(-0.13%)
Jul 23, 2014 41.88 41.91 41.86 41.86 3,810 +0.08(+0.18%)
Jul 22, 2014 41.79 41.79 41.78 41.78 1,576 +0.21(+0.49%)
Jul 21, 2014 41.52 41.61 41.50 41.58 10,511 -0.14(-0.33%)
Jul 18, 2014 41.62 41.74 41.62 41.72 15,509 +0.30(+0.72%)
Jul 17, 2014 41.50 41.50 41.42 41.42 3,831 -0.09(-0.21%)
Jul 16, 2014 41.50 41.50 41.50 41.50 1,970 +0.08(+0.20%)
Jul 15, 2014 41.42 41.43 41.42 41.42 3,284 -0.02(-0.04%)
Jul 14, 2014 41.40 41.43 41.40 41.43 3,882 +0.05(+0.13%)
Jul 11, 2014 41.26 41.38 41.26 41.38 4,338 +0.02(+0.06%)
Jul 10, 2014 41.24 41.36 41.24 41.36 3,244 +0.27(+0.65%)
Jul 09, 2014 41.14 41.14 41.09 41.09 788 -0.26(-0.63%)
Jul 07, 2014 41.33 41.35 41.35 41.35 20,628 -0.08(-0.18%)
Jul 03, 2014 41.43 41.43 41.43 41.43 0 +0.00(+0.00%)
Jul 01, 2014 41.40 41.43 41.43 41.43 30,482 +0.18(+0.42%)
Jun 30, 2014 41.20 41.25 41.20 41.25 5,835 +0.03(+0.07%)
Jun 27, 2014 41.21 41.22 41.21 41.22 4,006 +0.26(+0.63%)
Jun 26, 2014 41.03 41.03 40.96 40.96 1,302 +0.11(+0.26%)
Jun 25, 2014 40.85 40.92 40.83 40.86 3,364 -0.02(-0.04%)
Jun 24, 2014 41.00 41.00 40.87 40.87 427 +0.00(+0.00%)
Jun 23, 2014 40.92 40.92 40.84 40.87 8,606 -0.05(-0.13%)
Jun 20, 2014 40.90 40.92 40.90 40.92 1,340 +0.09(+0.23%)
Jun 19, 2014 40.81 40.87 40.81 40.83 30,247 +0.13(+0.31%)
Jun 18, 2014 40.38 40.70 40.35 40.70 7,565 +0.46(+1.14%)
Jun 17, 2014 40.27 40.27 40.24 40.24 1,592 -0.15(-0.37%)
Jun 16, 2014 40.50 40.52 40.38 40.39 9,290 -0.17(-0.43%)
Jun 13, 2014 40.52 40.57 40.52 40.57 5,478 +0.05(+0.11%)
Jun 12, 2014 40.52 40.52 40.52 40.52 3,318 -0.15(-0.38%)
Jun 11, 2014 40.69 40.69 40.57 40.67 8,629 -0.08(-0.19%)
Jun 10, 2014 40.81 40.83 40.75 40.75 17,869 +0.16(+0.39%)
Jun 06, 2014 40.60 40.60 40.60 40.60 6 +0.00(+0.00%)
Jun 05, 2014 40.60 40.60 40.60 40.60 19 +0.00(+0.00%)
Jun 04, 2014 40.57 40.63 40.57 40.60 971 -0.04(-0.09%)
Jun 03, 2014 40.63 40.63 40.63 40.63 1,327 -0.01(-0.03%)
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.