Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 37.56 37.72 37.56 37.67 4,322 -0.17(-0.45%)
Jan 30, 2014 37.72 37.84 37.70 37.84 6,370 +0.33(+0.87%)
Jan 29, 2014 37.51 37.52 37.44 37.51 1,548 -0.26(-0.68%)
Jan 28, 2014 37.65 37.84 37.65 37.77 14,573 +0.27(+0.72%)
Jan 27, 2014 37.31 37.50 37.31 37.50 451 -0.18(-0.47%)
Jan 24, 2014 37.81 37.81 37.67 37.67 10,425 -0.54(-1.42%)
Jan 23, 2014 38.40 38.40 38.22 38.22 24,515 -0.47(-1.22%)
Jan 22, 2014 38.68 38.69 38.68 38.69 1,419 +0.12(+0.30%)
Jan 21, 2014 38.56 38.57 38.37 38.57 2,881 +0.31(+0.81%)
Jan 17, 2014 38.26 38.26 38.26 38.26 0 +0.00(+0.00%)
Jan 16, 2014 38.26 38.30 38.24 38.26 1,290 -0.10(-0.26%)
Jan 15, 2014 38.36 38.37 38.29 38.36 34,154 +0.26(+0.69%)
Jan 14, 2014 38.15 38.17 38.10 38.10 5,548 +0.09(+0.24%)
Jan 13, 2014 38.27 38.27 37.94 38.01 9,712 -0.02(-0.04%)
Jan 10, 2014 38.02 38.02 38.02 38.02 77 +0.00(+0.00%)
Jan 09, 2014 38.02 38.02 38.02 38.02 761 -0.06(-0.16%)
Jan 08, 2014 38.08 38.08 38.08 38.08 761 +0.07(+0.18%)
Jan 06, 2014 38.01 38.01 38.01 38.01 258 -0.06(-0.16%)
Jan 03, 2014 38.04 38.08 37.99 38.08 7,101 +0.19(+0.51%)
Jan 02, 2014 38.01 38.01 37.81 37.88 10,323 -0.45(-1.17%)
Dec 31, 2013 38.33 38.33 38.33 38.33 2,451 +0.14(+0.37%)
Dec 30, 2013 38.19 38.19 38.15 38.19 1,728 +0.24(+0.63%)
Dec 27, 2013 37.95 37.95 37.95 37.95 816 -0.03(-0.08%)
Dec 26, 2013 37.97 37.98 37.97 37.98 2,169 +0.09(+0.24%)
Dec 23, 2013 37.90 37.89 37.89 37.89 48,187 +0.28(+0.74%)
Dec 20, 2013 37.59 37.61 37.59 37.61 24,342 +0.14(+0.37%)
Dec 19, 2013 37.47 37.47 37.47 37.47 7,156 +0.52(+1.42%)
Dec 18, 2013 36.95 36.95 36.95 36.95 9,585 -0.12(-0.31%)
Dec 13, 2013 37.06 37.06 37.06 37.06 259 -0.02(-0.04%)
Dec 12, 2013 37.08 37.08 37.08 37.08 1,295 -0.80(-2.12%)
Dec 11, 2013 37.88 37.88 37.88 37.88 53 +0.00(+0.00%)
Dec 09, 2013 37.72 37.88 37.88 37.88 7,124 +0.41(+1.09%)
Dec 05, 2013 37.47 37.47 37.47 37.47 0 -0.12(-0.31%)
Dec 03, 2013 37.60 37.59 37.59 37.59 1,554 -0.54(-1.42%)
Nov 27, 2013 38.13 38.13 38.13 38.13 0 +0.09(+0.24%)
Nov 26, 2013 37.97 38.04 37.97 38.04 2,849 -0.02(-0.06%)
Nov 25, 2013 38.03 38.06 38.03 38.06 349 -0.08(-0.22%)
Nov 22, 2013 38.14 38.14 38.14 38.14 388 -0.33(-0.86%)
Nov 19, 2013 38.55 38.48 38.48 38.48 5,311 -0.31(-0.80%)
Nov 18, 2013 38.85 38.85 38.75 38.78 4,663 +0.15(+0.38%)
Nov 15, 2013 38.64 38.64 38.64 38.64 129 +0.74(+1.96%)
Nov 12, 2013 38.04 37.90 37.90 37.90 11,269 -0.16(-0.43%)
Nov 11, 2013 38.06 38.06 38.06 38.06 777 +0.04(+0.10%)
Nov 08, 2013 38.02 38.02 38.02 38.02 16,839 -0.50(-1.30%)
Nov 07, 2013 38.52 38.52 38.52 38.52 518 -0.18(-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.