Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.41 36.56 36.41 36.51 4,459 -0.17(-0.45%)
Jan 30, 2014 36.56 36.68 36.55 36.68 6,571 +0.32(+0.87%)
Jan 29, 2014 36.36 36.37 36.29 36.36 1,597 -0.25(-0.68%)
Jan 28, 2014 36.50 36.68 36.50 36.61 15,035 +0.26(+0.72%)
Jan 27, 2014 36.16 36.35 36.16 36.35 465 -0.17(-0.47%)
Jan 24, 2014 36.65 36.65 36.52 36.52 10,755 -0.53(-1.42%)
Jan 23, 2014 37.22 37.22 37.04 37.04 25,291 -0.46(-1.22%)
Jan 22, 2014 37.49 37.50 37.49 37.50 1,464 +0.11(+0.30%)
Jan 21, 2014 37.37 37.39 37.19 37.39 2,972 +0.30(+0.81%)
Jan 17, 2014 37.09 37.09 37.09 37.09 0 +0.00(+0.00%)
Jan 16, 2014 37.09 37.13 37.07 37.09 1,331 -0.10(-0.26%)
Jan 15, 2014 37.18 37.19 37.12 37.19 35,234 +0.26(+0.69%)
Jan 14, 2014 36.98 37.00 36.93 36.93 5,723 +0.09(+0.24%)
Jan 13, 2014 37.10 37.10 36.78 36.84 10,019 -0.02(-0.04%)
Jan 10, 2014 36.86 36.86 36.86 36.86 79 +0.00(+0.00%)
Jan 09, 2014 36.86 36.86 36.86 36.86 785 -0.06(-0.16%)
Jan 08, 2014 36.92 36.92 36.92 36.92 785 +0.07(+0.18%)
Jan 06, 2014 36.85 36.85 36.85 36.85 266 -0.06(-0.16%)
Jan 03, 2014 36.87 36.91 36.83 36.91 7,326 +0.19(+0.51%)
Jan 02, 2014 36.84 36.84 36.65 36.72 10,650 -0.44(-1.17%)
Dec 31, 2013 37.16 37.16 37.16 37.16 2,529 +0.14(+0.37%)
Dec 30, 2013 37.01 37.02 36.98 37.02 1,783 +0.23(+0.63%)
Dec 27, 2013 36.79 36.79 36.79 36.79 842 -0.03(-0.08%)
Dec 26, 2013 36.80 36.82 36.80 36.82 2,238 +0.09(+0.24%)
Dec 23, 2013 36.73 36.73 36.73 36.73 49,712 +0.27(+0.74%)
Dec 20, 2013 36.43 36.46 36.43 36.46 25,112 +0.13(+0.37%)
Dec 19, 2013 36.32 36.32 36.32 36.32 7,383 +0.51(+1.42%)
Dec 18, 2013 35.81 35.81 35.81 35.81 9,889 -0.11(-0.31%)
Dec 13, 2013 35.93 35.93 35.93 35.93 267 -0.01(-0.04%)
Dec 12, 2013 35.94 35.94 35.94 35.94 1,336 -0.78(-2.12%)
Dec 11, 2013 36.72 36.72 36.72 36.72 54 +0.00(+0.00%)
Dec 09, 2013 36.56 36.72 36.72 36.72 7,349 +0.40(+1.09%)
Dec 05, 2013 36.32 36.32 36.32 36.32 0 -0.11(-0.31%)
Dec 03, 2013 36.44 36.43 36.43 36.43 1,603 -0.52(-1.42%)
Nov 27, 2013 36.96 36.96 36.96 36.96 0 +0.09(+0.24%)
Nov 26, 2013 36.80 36.87 36.80 36.87 2,939 -0.02(-0.06%)
Nov 25, 2013 36.86 36.89 36.86 36.89 360 -0.08(-0.22%)
Nov 22, 2013 36.97 36.97 36.97 36.97 400 -0.32(-0.86%)
Nov 19, 2013 37.37 37.30 37.30 37.30 5,479 -0.30(-0.80%)
Nov 18, 2013 37.65 37.65 37.56 37.59 4,810 +0.14(+0.38%)
Nov 15, 2013 37.45 37.45 37.45 37.45 133 +0.72(+1.96%)
Nov 12, 2013 36.87 36.73 36.73 36.73 11,626 -0.16(-0.43%)
Nov 11, 2013 36.89 36.89 36.89 36.89 801 +0.04(+0.10%)
Nov 08, 2013 36.85 36.85 36.85 36.85 17,372 -0.49(-1.30%)
Nov 07, 2013 37.34 37.34 37.34 37.34 534 -0.17(-0.46%)
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.