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 (%)
Oct 31, 2014 42.29 42.47 42.29 42.47 2,314 +0.62(+1.48%)
Oct 30, 2014 41.79 41.88 41.79 41.85 3,307 +0.34(+0.81%)
Oct 29, 2014 41.83 41.83 41.51 41.51 657 -0.38(-0.90%)
Oct 28, 2014 41.69 41.89 41.67 41.89 7,508 +0.48(+1.16%)
Oct 27, 2014 41.46 41.46 41.38 41.41 20,476 -0.05(-0.13%)
Oct 24, 2014 41.41 41.46 41.36 41.46 17,802 +0.06(+0.15%)
Oct 23, 2014 41.29 41.51 41.29 41.40 3,148 +0.34(+0.82%)
Oct 22, 2014 41.27 41.27 41.00 41.06 12,737 -0.03(-0.07%)
Oct 21, 2014 40.76 41.10 40.76 41.09 13,246 +0.58(+1.43%)
Oct 20, 2014 40.22 40.54 40.22 40.51 8,518 +0.35(+0.88%)
Oct 17, 2014 40.25 40.25 40.04 40.16 4,670 +0.35(+0.88%)
Oct 16, 2014 39.51 39.92 39.42 39.81 50,637 +0.06(+0.15%)
Oct 15, 2014 39.70 39.70 39.35 39.75 7,287 -0.21(-0.52%)
Oct 14, 2014 39.84 40.06 39.80 39.95 59,875 +0.35(+0.89%)
Oct 13, 2014 39.74 39.74 39.60 39.60 74,114 +0.05(+0.12%)
Oct 10, 2014 39.97 39.98 39.56 39.56 5,637 -0.28(-0.71%)
Oct 09, 2014 40.06 40.09 39.71 39.84 105,012 -0.27(-0.69%)
Oct 08, 2014 39.59 40.12 39.59 40.12 17,138 +0.62(+1.57%)
Oct 07, 2014 39.58 39.68 39.48 39.50 40,477 -0.21(-0.52%)
Oct 06, 2014 39.70 39.70 39.70 39.70 1,375 +0.11(+0.27%)
Oct 03, 2014 39.56 39.61 39.56 39.60 8,560 +0.21(+0.54%)
Oct 02, 2014 39.28 39.44 39.06 39.38 14,278 -0.08(-0.21%)
Oct 01, 2014 39.63 39.66 39.38 39.47 113,888 -0.32(-0.81%)
Sep 30, 2014 39.81 39.82 39.79 39.79 18,202 -0.05(-0.11%)
Sep 29, 2014 39.64 39.85 39.64 39.83 50,247 -0.19(-0.48%)
Sep 26, 2014 39.76 40.02 39.76 40.02 2,043 +0.34(+0.87%)
Sep 25, 2014 39.70 39.70 39.61 39.68 32,694 -0.36(-0.90%)
Sep 24, 2014 40.05 40.09 40.04 40.04 25,875 +0.05(+0.13%)
Sep 23, 2014 40.15 40.17 39.99 39.99 8,775 -0.34(-0.83%)
Sep 22, 2014 40.32 40.32 40.32 40.32 654 -0.01(-0.02%)
Sep 19, 2014 40.29 40.33 40.25 40.33 6,385 -0.15(-0.38%)
Sep 18, 2014 40.57 40.57 40.48 40.48 1,045 -0.29(-0.71%)
Sep 17, 2014 40.77 40.77 40.77 40.77 170 +0.00(+0.00%)
Sep 16, 2014 40.51 40.79 40.51 40.77 5,182 +0.40(+1.00%)
Sep 15, 2014 40.46 40.46 40.37 40.37 117,037 -0.93(-2.26%)
Sep 11, 2014 41.36 41.30 41.30 41.30 2,365 -0.09(-0.21%)
Sep 10, 2014 41.39 41.39 41.39 41.39 473 -0.24(-0.59%)
Sep 09, 2014 41.69 41.70 41.63 41.63 4,882 -0.26(-0.62%)
Sep 08, 2014 41.89 41.89 41.89 41.89 525 -0.11(-0.27%)
Sep 05, 2014 42.01 42.01 42.01 42.01 328 -0.08(-0.18%)
Sep 04, 2014 42.11 42.11 42.07 42.08 3,678 -0.15(-0.36%)
Sep 03, 2014 42.18 42.23 42.13 42.23 4,381 +0.27(+0.63%)
Sep 02, 2014 41.95 41.97 41.95 41.97 2,614 +0.07(+0.16%)
Aug 29, 2014 41.90 41.90 41.90 41.90 131 -0.02(-0.05%)
Aug 28, 2014 41.95 42.03 41.91 41.92 14,321 -0.11(-0.25%)
Aug 27, 2014 42.04 42.04 42.00 42.03 4,852 +0.03(+0.07%)
Aug 26, 2014 42.05 42.11 41.99 42.00 12,141 +0.08(+0.18%)
Aug 25, 2014 42.06 42.07 41.88 41.92 13,664 -0.09(-0.22%)
Aug 22, 2014 42.09 42.09 42.01 42.01 1,524 -0.15(-0.36%)
Aug 21, 2014 42.19 42.19 42.16 42.16 989 +0.02(+0.05%)
Aug 20, 2014 42.14 42.14 42.14 42.14 59 +0.00(+0.00%)
Aug 19, 2014 42.14 42.14 42.14 42.14 450 +0.21(+0.51%)
Aug 18, 2014 41.81 41.93 41.81 41.93 4,967 +0.37(+0.90%)
Aug 15, 2014 41.55 41.56 41.55 41.56 6,700 -0.07(-0.16%)
Aug 14, 2014 41.65 41.65 41.62 41.62 11,811 +0.15(+0.37%)
Aug 13, 2014 41.33 41.47 41.11 41.47 561 +0.36(+0.87%)
Aug 12, 2014 41.11 41.07 41.07 41.11 131 +0.05(+0.11%)
Aug 11, 2014 41.06 41.07 41.06 41.07 1,588 +0.30(+0.75%)
Aug 08, 2014 40.59 40.81 40.59 40.76 5,740 +0.08(+0.21%)
Aug 07, 2014 40.76 40.80 40.68 40.68 4,171 +0.07(+0.17%)
Aug 06, 2014 40.61 40.61 40.61 40.61 262 -0.27(-0.67%)
Aug 05, 2014 40.89 40.89 40.89 40.89 131 +0.01(+0.02%)
Aug 04, 2014 40.88 40.88 40.88 40.88 985 -0.15(-0.37%)
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.