Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.57 +0.10 (+0.16%)
Streaming Delayed Price Updated: 3:05 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 43.40 43.10 43.10 43.10 14,635 -0.14(-0.32%)
Dec 30, 2014 43.34 43.47 43.24 43.24 9,042 -0.15(-0.35%)
Dec 29, 2014 43.44 43.44 43.32 43.39 4,015 -0.14(-0.31%)
Dec 26, 2014 43.47 43.53 43.47 43.53 17,954 +0.27(+0.61%)
Dec 24, 2014 43.41 43.26 43.26 43.26 25,468 +0.08(+0.18%)
Dec 23, 2014 43.21 43.22 43.19 43.19 3,923 +0.00(+0.00%)
Dec 22, 2014 43.04 43.19 43.04 43.19 12,156 +0.24(+0.56%)
Dec 19, 2014 42.76 42.94 42.76 42.94 54,091 +0.34(+0.80%)
Dec 18, 2014 42.57 42.60 42.53 42.60 8,245 +0.25(+0.59%)
Dec 17, 2014 41.90 42.42 41.88 42.35 29,976 +0.49(+1.18%)
Dec 16, 2014 41.87 41.95 41.85 41.86 2,173 +0.04(+0.09%)
Dec 15, 2014 42.16 42.16 41.78 41.82 42,064 -0.67(-1.59%)
Dec 12, 2014 42.36 42.52 42.18 42.50 29,682 -0.15(-0.36%)
Dec 11, 2014 42.65 42.72 42.65 42.65 9,097 +0.11(+0.25%)
Dec 10, 2014 42.53 42.54 42.53 42.54 547 -0.18(-0.43%)
Dec 09, 2014 42.44 42.72 42.39 42.72 81,913 +0.05(+0.11%)
Dec 08, 2014 42.62 42.69 42.56 42.68 161,883 -0.06(-0.14%)
Dec 05, 2014 42.70 42.77 42.68 42.74 2,224 -0.02(-0.05%)
Dec 04, 2014 42.73 42.80 42.73 42.76 9,948 -0.18(-0.41%)
Dec 03, 2014 42.82 42.94 42.81 42.94 7,275 +0.15(+0.34%)
Dec 02, 2014 42.75 42.79 42.75 42.79 2,975 +0.01(+0.01%)
Dec 01, 2014 42.83 42.84 42.79 42.79 913 -0.13(-0.31%)
Nov 28, 2014 42.91 42.92 42.91 42.92 940 +0.44(+1.03%)
Nov 25, 2014 42.41 42.48 42.48 42.48 791 +0.20(+0.47%)
Nov 24, 2014 42.40 42.40 42.28 42.28 7,768 +0.12(+0.29%)
Nov 21, 2014 42.32 42.33 42.16 42.16 5,626 +0.20(+0.47%)
Nov 20, 2014 41.92 42.00 41.92 41.97 1,698 -0.17(-0.40%)
Nov 19, 2014 42.10 42.15 41.98 42.13 8,217 -0.14(-0.34%)
Nov 18, 2014 42.13 42.29 42.13 42.28 1,710 +0.12(+0.29%)
Nov 17, 2014 42.09 42.16 42.09 42.16 2,077 +0.02(+0.05%)
Nov 14, 2014 42.23 42.23 42.13 42.13 1,719 -0.05(-0.11%)
Nov 13, 2014 42.18 42.19 42.13 42.18 1,885 +0.14(+0.33%)
Nov 12, 2014 42.03 42.10 42.03 42.04 2,339 -0.04(-0.09%)
Nov 10, 2014 42.08 42.08 42.08 42.08 176 +0.29(+0.69%)
Nov 07, 2014 41.75 41.88 41.75 41.79 2,387 -0.11(-0.26%)
Nov 06, 2014 42.03 42.03 41.90 41.90 2,474 -0.19(-0.46%)
Nov 05, 2014 42.12 42.14 42.01 42.09 43,981 -0.11(-0.27%)
Nov 04, 2014 42.16 42.22 42.16 42.21 6,485 -0.07(-0.16%)
Nov 03, 2014 42.23 42.33 42.21 42.28 3,705 +0.15(+0.36%)
Oct 31, 2014 41.95 42.13 41.95 42.13 2,333 +0.61(+1.48%)
Oct 30, 2014 41.45 41.54 41.45 41.51 3,334 +0.33(+0.81%)
Oct 29, 2014 41.49 41.49 41.18 41.18 662 -0.37(-0.90%)
Oct 28, 2014 41.35 41.55 41.33 41.55 7,569 +0.48(+1.16%)
Oct 27, 2014 41.13 41.13 41.05 41.07 20,642 -0.05(-0.13%)
Oct 24, 2014 41.08 41.13 41.03 41.13 17,946 +0.06(+0.15%)
Oct 23, 2014 40.95 41.17 40.95 41.06 3,173 +0.33(+0.82%)
Oct 22, 2014 40.94 40.94 40.67 40.73 12,841 -0.03(-0.07%)
Oct 21, 2014 40.44 40.77 40.44 40.76 13,354 +0.58(+1.43%)
Oct 20, 2014 39.90 40.22 39.90 40.19 8,588 +0.35(+0.88%)
Oct 17, 2014 39.92 39.92 39.72 39.84 4,708 +0.35(+0.88%)
Oct 16, 2014 39.19 39.59 39.10 39.49 51,049 +0.06(+0.15%)
Oct 15, 2014 39.37 39.37 39.03 39.43 7,346 -0.20(-0.52%)
Oct 14, 2014 39.52 39.74 39.48 39.63 60,362 +0.35(+0.89%)
Oct 13, 2014 39.42 39.42 39.28 39.28 74,717 +0.05(+0.12%)
Oct 10, 2014 39.65 39.66 39.24 39.24 5,683 -0.28(-0.71%)
Oct 09, 2014 39.74 39.77 39.39 39.52 105,867 -0.27(-0.69%)
Oct 08, 2014 39.27 39.79 39.27 39.79 17,277 +0.61(+1.57%)
Oct 07, 2014 39.26 39.36 39.16 39.18 40,806 -0.20(-0.52%)
Oct 06, 2014 39.38 39.38 39.38 39.38 1,386 +0.11(+0.27%)
Oct 03, 2014 39.24 39.29 39.24 39.28 8,630 +0.21(+0.54%)
Oct 02, 2014 38.97 39.12 38.75 39.06 14,394 -0.08(-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.