Skip to main content
  • Login
  • Contact
  • Subscriptions

Search form

Home

Deer Park Tribune

Deer Park weather

  • Home
  • News
  • Sports
  • Obituaries
  • Entertainment
    • Special Sections
    • Talking About...
  • Photos
  • Videos
  • Classifieds
    • Classified Display Ads
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
Nasdaq Composite
Standard & Poors 500
New York Composite
Gold
Crude Oil
Markets
Stocks
Funds
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.73 USD +0.60 (+0.97%)
Official Closing Price Updated: 4:10 PM EDT, Apr 13, 2021 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
    Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:
    2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021
Range:
    1 Month 3 Month 1 Year
Date Open High Low Close Volume Change (%)
Jan 30, 2015 58.95 58.95 58.50 58.51 914 -0.81(-1.37%)
Jan 29, 2015 59.30 59.32 59.15 59.32 6,679 -0.04(-0.07%)
Jan 28, 2015 59.61 59.61 59.36 59.36 1,208 +0.05(+0.09%)
Jan 27, 2015 59.35 59.44 59.31 59.31 1,309 -0.26(-0.43%)
Jan 26, 2015 59.17 59.57 59.17 59.57 5,038 +0.39(+0.66%)
Jan 23, 2015 59.47 59.47 59.13 59.18 3,878 -0.12(-0.20%)
Jan 22, 2015 58.65 59.30 58.65 59.30 3,861 +0.82(+1.40%)
Jan 21, 2015 58.59 58.60 58.48 58.48 1,377 -0.07(-0.12%)
Jan 20, 2015 58.66 58.66 58.55 58.55 1,454 -0.22(-0.38%)
Jan 16, 2015 58.76 58.77 58.76 58.77 2,883 +0.60(+1.04%)
Jan 15, 2015 58.55 58.55 58.17 58.17 7,005 +0.15(+0.25%)
Jan 14, 2015 57.86 58.08 57.77 58.02 4,855 +0.27(+0.47%)
Jan 13, 2015 58.18 58.18 57.65 57.75 2,443 +0.12(+0.21%)
Jan 12, 2015 57.59 57.63 57.53 57.63 8,717 +0.16(+0.28%)
Jan 09, 2015 57.36 57.52 57.25 57.47 37,683 +0.27(+0.47%)
Jan 08, 2015 57.25 57.30 56.95 57.20 10,690 +0.33(+0.59%)
Jan 07, 2015 56.55 56.91 56.45 56.87 13,236 +0.71(+1.26%)
Jan 06, 2015 56.36 56.43 56.01 56.16 13,260 -0.07(-0.12%)
Jan 05, 2015 56.11 56.28 56.11 56.23 7,117 +0.11(+0.19%)
Jan 02, 2015 56.22 56.25 56.10 56.12 2,675 -0.20(-0.35%)
Dec 31, 2014 56.71 56.32 56.32 56.32 11,200 -0.18(-0.32%)
Dec 30, 2014 56.63 56.80 56.50 56.50 6,920 -0.20(-0.35%)
Dec 29, 2014 56.76 56.76 56.61 56.70 3,073 -0.74(-1.29%)
Dec 26, 2014 57.37 57.44 57.37 57.44 13,606 +0.35(+0.61%)
Dec 24, 2014 57.28 57.09 57.09 57.09 19,300 +0.10(+0.18%)
Dec 23, 2014 57.02 57.03 56.99 56.99 2,973 +0.00(+0.00%)
Dec 22, 2014 56.80 56.99 56.80 56.99 9,212 +0.32(+0.56%)
Dec 19, 2014 56.43 56.67 56.43 56.67 40,990 +0.45(+0.80%)
Dec 18, 2014 56.18 56.22 56.12 56.22 6,248 +0.33(+0.59%)
Dec 17, 2014 55.29 55.98 55.27 55.89 22,716 +0.65(+1.18%)
Dec 16, 2014 55.25 55.36 55.23 55.24 1,647 +0.05(+0.09%)
Dec 15, 2014 55.63 55.63 55.13 55.19 31,876 -0.89(-1.59%)
Dec 12, 2014 55.90 56.11 55.66 56.08 22,493 -0.20(-0.36%)
Dec 11, 2014 56.28 56.38 56.28 56.28 6,894 +0.14(+0.25%)
Dec 10, 2014 56.12 56.14 56.12 56.14 415 -0.24(-0.43%)
Dec 09, 2014 56.00 56.38 55.94 56.38 62,073 +0.06(+0.11%)
Dec 08, 2014 56.24 56.34 56.17 56.32 122,673 -0.08(-0.14%)
Dec 05, 2014 56.35 56.44 56.32 56.40 1,686 -0.03(-0.05%)
Dec 04, 2014 56.39 56.48 56.39 56.43 7,539 -0.23(-0.41%)
Dec 03, 2014 56.51 56.66 56.50 56.66 5,513 +0.19(+0.34%)
Dec 02, 2014 56.41 56.47 56.41 56.47 2,255 +0.01(+0.01%)
Dec 01, 2014 56.52 56.53 56.46 56.46 692 -0.18(-0.31%)
Nov 28, 2014 56.63 56.64 56.63 56.64 713 +0.58(+1.03%)
Nov 25, 2014 55.97 56.06 56.06 56.06 600 +0.26(+0.47%)
Nov 24, 2014 55.95 55.95 55.80 55.80 5,887 +0.16(+0.29%)
Nov 21, 2014 55.84 55.86 55.64 55.64 4,264 +0.26(+0.47%)
Nov 20, 2014 55.32 55.42 55.32 55.38 1,287 -0.22(-0.40%)
Nov 19, 2014 55.55 55.62 55.40 55.60 6,227 -0.19(-0.34%)
Nov 18, 2014 55.60 55.81 55.60 55.79 1,296 +0.16(+0.29%)
Nov 17, 2014 55.54 55.64 55.54 55.63 1,574 +0.03(+0.05%)
Nov 14, 2014 55.73 55.73 55.60 55.60 1,303 -0.06(-0.11%)
Nov 13, 2014 55.66 55.67 55.60 55.66 1,429 +0.18(+0.33%)
Nov 12, 2014 55.47 55.56 55.46 55.48 1,773 -0.05(-0.09%)
Nov 10, 2014 55.53 55.53 55.53 55.53 134 +0.38(+0.69%)
Nov 07, 2014 55.09 55.27 55.09 55.15 1,809 -0.14(-0.26%)
Nov 06, 2014 55.47 55.47 55.29 55.29 1,875 -0.26(-0.46%)
Nov 05, 2014 55.58 55.61 55.44 55.55 33,329 -0.15(-0.27%)
Nov 04, 2014 55.63 55.72 55.63 55.70 4,915 -0.09(-0.16%)
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.
Copyright © 2020 The Deer Park Tribune | 104 N. Main Street | Deer Park, WA 99006 | (509) 276-5043
All property rights for the entire contents of this publication shall be the property of The Deer Park Tribune.
No part hereof may be reproduced without prior written consent.
Privacy and Terms of Use


Site Design, Programming & Development by Surf New Media