Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.26 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 46.92 46.92 46.56 46.57 1,148 -0.64(-1.37%)
Jan 29, 2015 47.20 47.21 47.08 47.21 8,391 -0.03(-0.07%)
Jan 28, 2015 47.44 47.44 47.25 47.25 1,517 +0.04(+0.09%)
Jan 27, 2015 47.24 47.31 47.20 47.20 1,644 -0.21(-0.43%)
Jan 26, 2015 47.09 47.41 47.09 47.41 6,329 +0.31(+0.66%)
Jan 23, 2015 47.33 47.33 47.06 47.10 4,872 -0.10(-0.20%)
Jan 22, 2015 46.68 47.20 46.68 47.20 4,851 +0.65(+1.40%)
Jan 21, 2015 46.63 46.64 46.54 46.54 1,730 -0.06(-0.12%)
Jan 20, 2015 46.69 46.69 46.60 46.60 1,826 -0.18(-0.37%)
Jan 16, 2015 46.77 46.77 46.77 46.77 3,622 +0.48(+1.04%)
Jan 15, 2015 46.60 46.60 46.29 46.29 8,801 +0.12(+0.25%)
Jan 14, 2015 46.05 46.23 45.98 46.18 6,100 +0.21(+0.47%)
Jan 13, 2015 46.31 46.31 45.88 45.96 3,069 +0.10(+0.21%)
Jan 12, 2015 45.84 45.87 45.79 45.87 10,952 +0.13(+0.28%)
Jan 09, 2015 45.65 45.78 45.57 45.74 47,346 +0.21(+0.47%)
Jan 08, 2015 45.57 45.60 45.33 45.53 13,431 +0.27(+0.59%)
Jan 07, 2015 45.01 45.29 44.93 45.26 16,630 +0.56(+1.26%)
Jan 06, 2015 44.86 44.91 44.58 44.70 16,660 -0.06(-0.12%)
Jan 05, 2015 44.66 44.79 44.66 44.75 8,942 +0.09(+0.19%)
Jan 02, 2015 44.75 44.77 44.65 44.67 3,360 -0.16(-0.35%)
Dec 31, 2014 45.14 44.82 44.82 44.82 14,072 -0.14(-0.32%)
Dec 30, 2014 45.07 45.21 44.97 44.97 8,694 -0.16(-0.35%)
Dec 29, 2014 45.18 45.18 45.06 45.13 3,861 -0.14(-0.32%)
Dec 26, 2014 45.22 45.27 45.22 45.27 17,263 +0.28(+0.61%)
Dec 24, 2014 45.14 44.99 44.99 44.99 24,488 +0.08(+0.18%)
Dec 23, 2014 44.94 44.95 44.92 44.92 3,772 +0.00(+0.00%)
Dec 22, 2014 44.77 44.92 44.77 44.92 11,688 +0.25(+0.56%)
Dec 19, 2014 44.47 44.66 44.47 44.66 52,009 +0.35(+0.80%)
Dec 18, 2014 44.28 44.31 44.23 44.31 7,927 +0.26(+0.59%)
Dec 17, 2014 43.58 44.12 43.56 44.05 28,822 +0.51(+1.18%)
Dec 16, 2014 43.55 43.63 43.53 43.54 2,089 +0.04(+0.09%)
Dec 15, 2014 43.84 43.84 43.45 43.50 40,445 -0.70(-1.59%)
Dec 12, 2014 44.06 44.22 43.87 44.20 28,539 -0.16(-0.36%)
Dec 11, 2014 44.36 44.43 44.36 44.36 8,747 +0.11(+0.25%)
Dec 10, 2014 44.23 44.24 44.23 44.24 526 -0.19(-0.43%)
Dec 09, 2014 44.14 44.43 44.08 44.43 78,759 +0.05(+0.11%)
Dec 08, 2014 44.32 44.40 44.27 44.39 155,650 -0.06(-0.14%)
Dec 05, 2014 44.41 44.48 44.39 44.45 2,139 -0.02(-0.05%)
Dec 04, 2014 44.44 44.51 44.44 44.47 9,565 -0.18(-0.41%)
Dec 03, 2014 44.54 44.66 44.53 44.66 6,995 +0.15(+0.34%)
Dec 02, 2014 44.46 44.51 44.46 44.51 2,861 +0.01(+0.01%)
Dec 01, 2014 44.55 44.55 44.50 44.50 878 -0.14(-0.31%)
Nov 28, 2014 44.63 44.64 44.63 44.64 904 +0.46(+1.03%)
Nov 25, 2014 44.11 44.18 44.18 44.18 761 +0.20(+0.47%)
Nov 24, 2014 44.10 44.10 43.98 43.98 7,469 +0.13(+0.29%)
Nov 21, 2014 44.01 44.02 43.85 43.85 5,410 +0.20(+0.47%)
Nov 20, 2014 43.60 43.68 43.60 43.65 1,632 -0.17(-0.40%)
Nov 19, 2014 43.78 43.84 43.66 43.82 7,900 -0.15(-0.34%)
Nov 18, 2014 43.82 43.99 43.82 43.97 1,644 +0.13(+0.29%)
Nov 17, 2014 43.77 43.85 43.77 43.84 1,997 +0.02(+0.05%)
Nov 14, 2014 43.92 43.92 43.82 43.82 1,653 -0.05(-0.11%)
Nov 13, 2014 43.87 43.87 43.82 43.87 1,813 +0.14(+0.33%)
Nov 12, 2014 43.72 43.79 43.71 43.73 2,249 -0.04(-0.09%)
Nov 10, 2014 43.76 43.76 43.76 43.76 170 +0.30(+0.69%)
Nov 07, 2014 43.42 43.56 43.42 43.47 2,295 -0.11(-0.26%)
Nov 06, 2014 43.72 43.72 43.58 43.58 2,379 -0.20(-0.46%)
Nov 05, 2014 43.80 43.83 43.69 43.78 42,288 -0.12(-0.27%)
Nov 04, 2014 43.84 43.91 43.84 43.90 6,236 -0.07(-0.16%)
Nov 03, 2014 43.92 44.02 43.90 43.97 3,562 +0.16(+0.36%)
Oct 31, 2014 43.63 43.81 43.63 43.81 2,243 +0.64(+1.48%)
Oct 30, 2014 43.11 43.21 43.11 43.17 3,206 +0.35(+0.81%)
Oct 29, 2014 43.15 43.15 42.83 42.83 636 -0.39(-0.90%)
Oct 28, 2014 43.01 43.21 42.98 43.21 7,277 +0.50(+1.16%)
Oct 27, 2014 42.77 42.77 42.69 42.72 19,848 -0.06(-0.13%)
Oct 24, 2014 42.72 42.77 42.67 42.77 17,256 +0.06(+0.15%)
Oct 23, 2014 42.59 42.82 42.59 42.71 3,051 +0.35(+0.82%)
Oct 22, 2014 42.57 42.57 42.30 42.36 12,346 -0.03(-0.07%)
Oct 21, 2014 42.05 42.40 42.05 42.39 12,840 +0.60(+1.43%)
Oct 20, 2014 41.49 41.83 41.49 41.79 8,257 +0.36(+0.87%)
Oct 17, 2014 41.52 41.52 41.31 41.43 4,527 +0.36(+0.88%)
Oct 16, 2014 40.76 41.18 40.67 41.07 49,084 +0.06(+0.15%)
Oct 15, 2014 40.95 40.95 40.60 41.01 7,063 -0.21(-0.52%)
Oct 14, 2014 41.10 41.33 41.06 41.22 58,038 +0.36(+0.89%)
Oct 13, 2014 41.00 41.00 40.85 40.86 71,840 +0.05(+0.12%)
Oct 10, 2014 41.23 41.24 40.81 40.81 5,464 -0.29(-0.71%)
Oct 09, 2014 41.33 41.36 40.97 41.10 101,791 -0.28(-0.69%)
Oct 08, 2014 40.84 41.38 40.84 41.38 16,612 +0.64(+1.57%)
Oct 07, 2014 40.83 40.94 40.73 40.75 39,235 -0.21(-0.52%)
Oct 06, 2014 40.96 40.96 40.96 40.96 1,333 +0.11(+0.27%)
Oct 03, 2014 40.81 40.86 40.81 40.85 8,298 +0.22(+0.54%)
Oct 02, 2014 40.53 40.68 40.30 40.63 13,840 -0.09(-0.21%)
Oct 01, 2014 40.89 40.92 40.63 40.71 110,395 -0.33(-0.81%)
Sep 30, 2014 41.07 41.08 41.05 41.05 17,644 -0.05(-0.12%)
Sep 29, 2014 40.90 41.11 40.90 41.09 48,706 -0.20(-0.48%)
Sep 26, 2014 41.01 41.29 41.01 41.29 1,980 +0.35(+0.87%)
Sep 25, 2014 40.95 40.96 40.86 40.94 31,691 -0.37(-0.90%)
Sep 24, 2014 41.31 41.36 41.31 41.31 25,082 +0.06(+0.13%)
Sep 23, 2014 41.42 41.44 41.25 41.25 8,506 -0.35(-0.83%)
Sep 22, 2014 41.60 41.60 41.60 41.60 634 -0.01(-0.02%)
Sep 19, 2014 41.57 41.60 41.53 41.60 6,189 -0.16(-0.38%)
Sep 18, 2014 41.85 41.85 41.76 41.76 1,013 -0.30(-0.71%)
Sep 17, 2014 42.06 42.06 42.06 42.06 165 +0.00(+0.00%)
Sep 16, 2014 41.79 42.09 41.79 42.06 5,023 +0.42(+1.00%)
Sep 15, 2014 41.74 41.74 41.65 41.65 113,447 -0.96(-2.26%)
Sep 11, 2014 42.67 42.61 42.61 42.61 2,292 -0.09(-0.21%)
Sep 10, 2014 42.70 42.70 42.70 42.70 458 -0.25(-0.59%)
Sep 09, 2014 43.01 43.02 42.95 42.95 4,732 -0.27(-0.62%)
Sep 08, 2014 43.22 43.22 43.22 43.22 509 -0.12(-0.27%)
Sep 05, 2014 43.33 43.33 43.33 43.33 318 -0.08(-0.18%)
Sep 04, 2014 43.44 43.44 43.40 43.41 3,566 -0.16(-0.36%)
Sep 03, 2014 43.51 43.57 43.46 43.57 4,247 +0.27(+0.63%)
Sep 02, 2014 43.27 43.29 43.27 43.29 2,534 +0.07(+0.16%)
Aug 29, 2014 43.22 43.22 43.22 43.22 127 -0.02(-0.05%)
Aug 28, 2014 43.28 43.36 43.24 43.25 13,882 -0.11(-0.25%)
Aug 27, 2014 43.37 43.37 43.33 43.36 4,703 +0.03(+0.07%)
Aug 26, 2014 43.38 43.44 43.32 43.33 11,769 +0.08(+0.18%)
Aug 25, 2014 43.39 43.40 43.21 43.25 13,245 -0.09(-0.22%)
Aug 22, 2014 43.42 43.42 43.34 43.34 1,477 -0.16(-0.36%)
Aug 21, 2014 43.53 43.53 43.50 43.50 959 +0.02(+0.05%)
Aug 20, 2014 43.48 43.48 43.48 43.48 57 +0.00(+0.00%)
Aug 19, 2014 43.48 43.48 43.48 43.48 436 +0.22(+0.51%)
Aug 18, 2014 43.13 43.26 43.13 43.26 4,815 +0.38(+0.90%)
Aug 15, 2014 42.86 42.87 42.86 42.87 6,495 -0.07(-0.16%)
Aug 14, 2014 42.96 42.97 42.94 42.94 11,449 +0.16(+0.37%)
Aug 13, 2014 42.64 42.78 42.42 42.78 543 +0.37(+0.87%)
Aug 12, 2014 42.42 42.37 42.37 42.42 127 +0.05(+0.11%)
Aug 11, 2014 42.36 42.37 42.36 42.37 1,539 +0.31(+0.75%)
Aug 08, 2014 41.87 42.10 41.87 42.05 5,564 +0.09(+0.21%)
Aug 07, 2014 42.05 42.09 41.97 41.97 4,043 +0.07(+0.17%)
Aug 06, 2014 41.90 41.90 41.90 41.90 254 -0.28(-0.67%)
Aug 05, 2014 42.18 42.18 42.18 42.18 127 +0.01(+0.02%)
Aug 04, 2014 42.17 42.17 42.17 42.17 955 -0.16(-0.37%)
Aug 01, 2014 42.32 42.33 42.32 42.33 1,965 -0.14(-0.33%)
Jul 31, 2014 42.83 42.83 42.44 42.47 5,085 -0.48(-1.12%)
Jul 30, 2014 43.00 43.00 42.95 42.95 1,102 +0.02(+0.05%)
Jul 28, 2014 42.93 42.93 42.93 42.93 0 +0.00(+0.00%)
Jul 25, 2014 43.04 43.04 42.92 42.93 12,793 -0.20(-0.47%)
Jul 24, 2014 43.18 43.18 43.12 43.13 7,004 -0.05(-0.13%)
Jul 23, 2014 43.20 43.23 43.18 43.18 3,693 +0.08(+0.18%)
Jul 22, 2014 43.11 43.11 43.11 43.11 1,528 +0.21(+0.49%)
Jul 21, 2014 42.83 42.93 42.82 42.89 10,188 -0.14(-0.33%)
Jul 18, 2014 42.94 43.06 42.94 43.04 15,033 +0.31(+0.72%)
Jul 17, 2014 42.82 42.82 42.73 42.73 3,713 -0.09(-0.21%)
Jul 16, 2014 42.82 42.82 42.82 42.82 1,910 +0.09(+0.20%)
Jul 15, 2014 42.73 42.74 42.73 42.73 3,184 -0.02(-0.04%)
Jul 14, 2014 42.71 42.74 42.71 42.74 3,763 +0.05(+0.13%)
Jul 11, 2014 42.56 42.69 42.56 42.69 4,205 +0.02(+0.06%)
Jul 10, 2014 42.55 42.67 42.55 42.67 3,144 +0.27(+0.65%)
Jul 09, 2014 42.44 42.44 42.39 42.39 764 -0.27(-0.63%)
Jul 07, 2014 42.63 42.66 42.66 42.66 19,995 -0.08(-0.18%)
Jul 03, 2014 42.74 42.74 42.74 42.74 0 +0.00(+0.00%)
Jul 01, 2014 42.71 42.74 42.74 42.74 29,547 +0.18(+0.42%)
Jun 30, 2014 42.50 42.56 42.50 42.56 5,656 +0.03(+0.07%)
Jun 27, 2014 42.51 42.52 42.51 42.52 3,883 +0.27(+0.63%)
Jun 26, 2014 42.33 42.33 42.26 42.26 1,262 +0.11(+0.26%)
Jun 25, 2014 42.14 42.21 42.12 42.15 3,261 -0.02(-0.04%)
Jun 24, 2014 42.30 42.30 42.16 42.16 413 +0.00(+0.00%)
Jun 23, 2014 42.22 42.22 42.13 42.16 8,342 -0.05(-0.13%)
Jun 20, 2014 42.20 42.22 42.20 42.22 1,299 +0.10(+0.23%)
Jun 19, 2014 42.11 42.16 42.11 42.12 29,319 +0.13(+0.31%)
Jun 18, 2014 41.66 41.99 41.63 41.99 7,333 +0.47(+1.14%)
Jun 17, 2014 41.55 41.55 41.51 41.51 1,543 -0.16(-0.37%)
Jun 16, 2014 41.78 41.80 41.66 41.67 9,005 -0.18(-0.43%)
Jun 13, 2014 41.80 41.85 41.80 41.85 5,310 +0.05(+0.11%)
Jun 12, 2014 41.80 41.80 41.80 41.80 3,216 -0.16(-0.38%)
Jun 11, 2014 41.98 41.98 41.85 41.96 8,365 -0.08(-0.19%)
Jun 10, 2014 42.11 42.12 42.04 42.04 17,321 +0.16(+0.39%)
Jun 06, 2014 41.88 41.88 41.88 41.88 6 +0.00(+0.00%)
Jun 05, 2014 41.88 41.88 41.88 41.88 19 +0.00(+0.00%)
Jun 04, 2014 41.86 41.91 41.86 41.88 941 -0.04(-0.09%)
Jun 03, 2014 41.92 41.92 41.92 41.92 1,286 -0.01(-0.03%)
Jun 02, 2014 41.91 41.93 41.91 41.93 403 +0.11(+0.25%)
May 30, 2014 41.86 41.86 41.83 41.83 617 +0.21(+0.51%)
May 29, 2014 41.60 41.61 41.60 41.61 514 +0.05(+0.12%)
May 28, 2014 41.52 41.57 41.35 41.56 21,002 +0.07(+0.17%)
May 27, 2014 41.49 41.56 41.42 41.49 36,164 +0.19(+0.45%)
May 23, 2014 41.13 41.30 41.30 41.30 24,315 +0.16(+0.38%)
May 22, 2014 41.07 41.16 41.04 41.15 24,720 +0.16(+0.40%)
May 21, 2014 41.16 41.16 40.99 40.99 32,044 +0.00(+0.01%)
May 20, 2014 40.94 40.99 40.94 40.98 3,094 -0.21(-0.50%)
May 19, 2014 41.17 41.20 41.17 41.19 21,057 +0.05(+0.13%)
May 16, 2014 41.04 41.13 41.04 41.13 1,846 +0.23(+0.55%)
May 15, 2014 40.91 40.91 40.91 40.91 257 -0.31(-0.76%)
May 13, 2014 41.37 41.22 41.22 41.22 8,362 +0.05(+0.13%)
May 12, 2014 41.12 41.19 41.12 41.16 9,841 +0.31(+0.76%)
May 09, 2014 40.84 40.89 40.79 40.85 4,631 -0.25(-0.60%)
May 08, 2014 41.10 41.10 41.10 41.10 509 +0.26(+0.65%)
May 07, 2014 40.78 40.84 40.78 40.84 10,553 +0.18(+0.44%)
May 06, 2014 40.72 40.72 40.64 40.66 18,151 +0.07(+0.16%)
May 02, 2014 40.59 40.59 40.59 40.59 0 +0.12(+0.30%)
May 01, 2014 40.48 40.48 40.47 40.47 604 -0.03(-0.08%)
Apr 29, 2014 40.50 40.50 40.50 40.50 385 +0.33(+0.81%)
Apr 28, 2014 40.16 40.20 40.16 40.18 643 -0.15(-0.37%)
Apr 24, 2014 40.33 40.33 40.33 40.33 385 +0.14(+0.36%)
Apr 23, 2014 40.22 40.22 40.18 40.18 684 -0.10(-0.25%)
Apr 22, 2014 40.25 40.29 40.25 40.29 8,999 +0.16(+0.39%)
Apr 21, 2014 40.11 40.13 40.11 40.13 2,573 +0.04(+0.11%)
Apr 17, 2014 40.03 40.08 40.08 40.08 13,122 +0.04(+0.10%)
Apr 16, 2014 39.83 40.05 39.83 40.05 4,483 +0.38(+0.96%)
Apr 15, 2014 39.66 39.66 39.66 39.66 213 +0.31(+0.79%)
Apr 14, 2014 39.49 39.49 39.35 39.35 1,543 -0.27(-0.69%)
Apr 10, 2014 39.63 39.63 39.63 39.63 0 -0.37(-0.91%)
Apr 09, 2014 39.99 39.99 39.99 39.99 1,640 +0.15(+0.37%)
Apr 07, 2014 39.80 39.84 39.84 39.84 12,607 +0.15(+0.37%)
Apr 04, 2014 39.69 39.70 39.69 39.70 1,543 -0.07(-0.18%)
Apr 03, 2014 39.77 39.77 39.77 39.77 128 +0.00(+0.00%)
Apr 02, 2014 39.79 39.83 39.77 39.77 6,271 +0.35(+0.88%)
Apr 01, 2014 39.42 39.42 39.42 39.42 257 +0.51(+1.32%)
Mar 31, 2014 38.91 38.91 38.91 38.91 1 +0.00(+0.00%)
Mar 28, 2014 38.91 38.91 38.91 38.91 5 +0.00(+0.00%)
Mar 27, 2014 38.91 38.91 38.91 38.91 257 -0.09(-0.23%)
Mar 26, 2014 38.93 39.00 38.93 39.00 9,886 -0.06(-0.16%)
Mar 25, 2014 38.90 39.06 38.90 39.06 1,929 +0.35(+0.91%)
Mar 24, 2014 38.86 38.86 38.60 38.71 2,097 -0.30(-0.78%)
Mar 21, 2014 38.93 39.02 38.93 39.01 3,344 +0.43(+1.11%)
Mar 20, 2014 38.54 38.59 38.45 38.59 2,695 -0.80(-2.03%)
Mar 19, 2014 39.38 39.39 39.38 39.39 2,754 +0.13(+0.34%)
Mar 18, 2014 39.26 39.27 39.23 39.25 1,354 -0.01(-0.02%)
Mar 17, 2014 39.26 39.26 39.26 39.26 496 +0.29(+0.74%)
Mar 14, 2014 38.97 38.98 38.97 38.98 2,580 +0.08(+0.20%)
Mar 13, 2014 39.06 39.07 38.89 38.90 5,025 -0.35(-0.89%)
Mar 12, 2014 39.19 39.25 39.19 39.25 4,283 -0.08(-0.20%)
Mar 11, 2014 39.36 39.39 39.31 39.32 9,032 -0.06(-0.16%)
Mar 10, 2014 39.39 39.39 39.39 39.39 387 -0.22(-0.55%)
Mar 07, 2014 39.68 39.68 39.50 39.60 14,310 -0.25(-0.62%)
Mar 06, 2014 39.82 39.85 39.80 39.85 6,581 +0.29(+0.72%)
Mar 05, 2014 39.67 39.68 39.53 39.56 30,589 -0.05(-0.14%)
Mar 04, 2014 39.56 39.67 39.56 39.62 7,128 +0.30(+0.77%)
Feb 28, 2014 39.30 39.32 39.32 39.32 21,031 +0.18(+0.46%)
Feb 26, 2014 39.08 39.14 39.14 39.14 1,032 +0.04(+0.10%)
Feb 25, 2014 39.09 39.10 39.01 39.10 4,114 -0.18(-0.45%)
Feb 24, 2014 39.17 39.32 39.11 39.28 26,128 +0.17(+0.44%)
Feb 21, 2014 39.00 39.15 39.00 39.11 8,064 +0.09(+0.22%)
Feb 20, 2014 39.05 39.05 38.99 39.02 12,422 -0.09(-0.24%)
Feb 19, 2014 39.19 39.24 39.11 39.12 82,062 +0.05(+0.14%)
Feb 18, 2014 38.93 39.06 38.93 39.06 42,811 +0.29(+0.76%)
Feb 14, 2014 38.60 38.77 38.77 38.77 5,806 +0.03(+0.08%)
Feb 13, 2014 38.30 38.77 38.30 38.74 25,483 +0.29(+0.75%)
Feb 12, 2014 38.52 38.52 38.43 38.45 2,156 +0.00(+0.00%)
Feb 11, 2014 38.19 38.45 38.13 38.45 3,748 +0.50(+1.31%)
Feb 10, 2014 38.00 38.00 37.94 37.95 8,499 +0.07(+0.18%)
Feb 07, 2014 37.88 37.88 37.88 37.88 645 +0.24(+0.64%)
Feb 06, 2014 37.55 37.66 37.55 37.64 23,999 +0.58(+1.57%)
Feb 05, 2014 37.06 37.06 37.06 37.06 258 -0.23(-0.62%)
Feb 04, 2014 37.29 37.29 37.29 37.29 1,677 +0.35(+0.94%)
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.