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 (%)
Oct 30, 2015 44.69 44.76 44.66 44.66 2,533 -0.29(-0.64%)
Oct 29, 2015 44.66 44.95 44.66 44.95 13,046 -0.11(-0.25%)
Oct 28, 2015 45.05 45.16 44.81 45.06 3,095 +0.11(+0.25%)
Oct 27, 2015 44.77 44.98 44.77 44.95 12,161 -0.09(-0.20%)
Oct 26, 2015 45.19 45.19 44.94 45.04 3,035 -0.04(-0.08%)
Oct 23, 2015 45.19 45.19 45.04 45.07 7,375 -0.09(-0.21%)
Oct 22, 2015 44.89 45.17 44.87 45.17 2,367 +0.46(+1.03%)
Oct 21, 2015 44.88 44.88 44.58 44.70 1,128 -0.02(-0.03%)
Oct 20, 2015 44.83 44.87 44.72 44.72 4,639 -0.01(-0.02%)
Oct 19, 2015 44.56 44.74 44.56 44.73 33,006 +0.15(+0.35%)
Oct 16, 2015 44.58 44.62 44.52 44.57 60,086 +0.21(+0.46%)
Oct 15, 2015 43.98 44.37 43.98 44.37 5,967 +0.68(+1.55%)
Oct 14, 2015 43.88 43.88 43.68 43.69 7,989 +0.00(+0.00%)
Oct 13, 2015 43.74 43.77 43.67 43.69 2,208 -0.30(-0.67%)
Oct 12, 2015 43.93 44.00 43.93 43.98 5,987 +0.08(+0.18%)
Oct 09, 2015 43.93 43.93 43.76 43.90 11,002 -0.09(-0.21%)
Oct 08, 2015 43.49 44.01 43.49 44.00 34,323 +0.54(+1.25%)
Oct 07, 2015 43.40 43.49 43.38 43.45 14,081 +0.20(+0.47%)
Oct 06, 2015 43.35 43.45 43.23 43.25 9,238 -0.19(-0.44%)
Oct 05, 2015 43.08 43.44 43.08 43.44 12,837 +0.79(+1.85%)
Oct 02, 2015 42.03 42.65 41.92 42.65 20,319 +0.45(+1.07%)
Oct 01, 2015 42.15 42.21 41.87 42.20 29,902 +0.29(+0.69%)
Sep 30, 2015 41.75 41.92 41.68 41.92 7,509 +0.33(+0.78%)
Sep 29, 2015 41.24 41.61 41.24 41.59 163,447 +0.30(+0.73%)
Sep 28, 2015 41.47 41.47 41.18 41.29 4,697 -0.55(-1.32%)
Sep 25, 2015 41.87 42.00 41.81 41.84 8,410 +0.31(+0.75%)
Sep 24, 2015 41.37 41.60 41.37 41.53 9,182 -0.20(-0.48%)
Sep 23, 2015 41.65 41.73 41.52 41.73 2,087 +0.12(+0.30%)
Sep 22, 2015 41.72 41.75 41.47 41.61 8,638 -0.55(-1.31%)
Sep 21, 2015 42.21 42.21 42.05 42.16 8,196 +0.22(+0.53%)
Sep 18, 2015 41.89 42.29 41.89 41.94 4,260 -0.42(-1.00%)
Sep 17, 2015 41.87 42.67 41.81 42.36 16,958 +0.40(+0.95%)
Sep 16, 2015 41.66 42.00 41.66 41.96 2,597 +0.40(+0.97%)
Sep 15, 2015 41.18 41.56 41.14 41.56 36,896 +0.25(+0.62%)
Sep 14, 2015 41.42 41.42 41.27 41.30 24,656 -0.09(-0.22%)
Sep 11, 2015 40.93 41.40 40.87 41.40 8,223 +0.40(+0.98%)
Sep 10, 2015 41.09 41.30 41.00 41.00 10,117 +0.10(+0.25%)
Sep 09, 2015 41.05 41.06 40.90 40.90 2,703 -0.26(-0.63%)
Sep 08, 2015 40.97 41.16 40.86 41.16 14,230 +0.80(+1.99%)
Sep 04, 2015 40.47 40.35 40.35 40.35 7,640 -0.70(-1.71%)
Sep 03, 2015 40.94 41.27 40.90 41.06 5,731 +0.03(+0.08%)
Sep 02, 2015 40.90 41.03 40.69 41.03 20,875 +0.56(+1.37%)
Sep 01, 2015 40.54 40.88 40.37 40.47 67,468 -1.24(-2.96%)
Aug 31, 2015 41.85 41.95 41.66 41.71 57,618 -0.52(-1.23%)
Aug 28, 2015 42.08 42.23 42.00 42.23 26,543 +0.11(+0.27%)
Aug 27, 2015 42.15 42.46 42.12 42.12 13,069 +0.61(+1.47%)
Aug 26, 2015 41.19 41.51 40.86 41.51 23,820 +0.72(+1.76%)
Aug 25, 2015 41.15 42.59 40.79 40.79 13,819 +0.05(+0.11%)
Aug 24, 2015 38.78 41.86 35.06 40.74 23,855 -2.23(-5.19%)
Aug 21, 2015 43.49 43.49 42.91 42.97 15,757 -0.73(-1.68%)
Aug 20, 2015 43.85 43.93 43.71 43.71 16,542 -0.65(-1.46%)
Aug 19, 2015 44.31 44.53 44.14 44.35 17,893 -0.18(-0.40%)
Aug 18, 2015 44.50 44.58 44.48 44.53 3,838 -0.10(-0.23%)
Aug 17, 2015 44.39 44.63 44.35 44.63 5,208 +0.07(+0.16%)
Aug 14, 2015 44.32 44.57 44.32 44.56 3,466 +0.25(+0.57%)
Aug 13, 2015 44.05 44.45 44.05 44.31 14,067 +0.10(+0.24%)
Aug 12, 2015 43.94 44.21 43.85 44.21 11,535 -0.06(-0.14%)
Aug 11, 2015 44.07 44.28 44.05 44.27 53,560 +0.01(+0.02%)
Aug 10, 2015 44.39 44.39 44.21 44.26 58,362 +0.12(+0.26%)
Aug 07, 2015 43.87 44.15 43.87 44.15 2,823 +0.01(+0.02%)
Aug 06, 2015 44.19 44.19 43.86 44.14 28,790 -0.05(-0.11%)
Aug 05, 2015 44.31 44.36 44.11 44.19 12,062 -0.01(-0.02%)
Aug 04, 2015 44.29 44.34 44.20 44.20 3,926 +0.12(+0.27%)
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.