Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.10 +0.31 (+0.52%)
Streaming Delayed Price Updated: 3:33 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2014 55.73 55.86 55.71 55.79 2,808 +0.20(+0.36%)
Oct 31, 2014 55.36 55.59 55.36 55.59 1,768 +0.81(+1.48%)
Oct 30, 2014 54.70 54.82 54.70 54.78 2,527 +0.44(+0.81%)
Oct 29, 2014 54.75 54.75 54.34 54.34 502 -0.49(-0.90%)
Oct 28, 2014 54.57 54.83 54.54 54.83 5,736 +0.63(+1.16%)
Oct 27, 2014 54.27 54.27 54.17 54.20 15,643 -0.07(-0.13%)
Oct 24, 2014 54.21 54.27 54.14 54.27 13,600 +0.08(+0.15%)
Oct 23, 2014 54.04 54.33 54.04 54.19 2,405 +0.44(+0.82%)
Oct 22, 2014 54.02 54.02 53.67 53.75 9,731 -0.04(-0.07%)
Oct 21, 2014 53.36 53.80 53.36 53.79 10,120 +0.76(+1.43%)
Oct 20, 2014 52.65 53.07 52.65 53.03 6,508 +0.46(+0.88%)
Oct 17, 2014 52.68 52.68 52.41 52.57 3,568 +0.46(+0.88%)
Oct 16, 2014 51.72 52.25 51.60 52.11 38,685 +0.08(+0.15%)
Oct 15, 2014 51.96 51.96 51.51 52.03 5,567 -0.27(-0.52%)
Oct 14, 2014 52.15 52.44 52.10 52.30 45,742 +0.46(+0.89%)
Oct 13, 2014 52.02 52.02 51.83 51.84 56,620 +0.06(+0.12%)
Oct 10, 2014 52.32 52.33 51.78 51.78 4,307 -0.37(-0.71%)
Oct 09, 2014 52.44 52.48 51.98 52.15 80,225 -0.36(-0.69%)
Oct 08, 2014 51.82 52.51 51.82 52.51 13,093 +0.81(+1.57%)
Oct 07, 2014 51.81 51.94 51.68 51.70 30,923 -0.27(-0.52%)
Oct 06, 2014 51.97 51.97 51.97 51.97 1,051 +0.14(+0.27%)
Oct 03, 2014 51.78 51.85 51.78 51.83 6,540 +0.28(+0.54%)
Oct 02, 2014 51.42 51.62 51.13 51.55 10,908 -0.11(-0.21%)
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.