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 (%)
Feb 27, 2015 45.00 45.13 44.95 45.13 2,488 +0.01(+0.01%)
Feb 26, 2015 45.34 45.34 45.09 45.13 9,878 -0.11(-0.25%)
Feb 25, 2015 45.20 45.40 45.19 45.24 15,891 +0.13(+0.29%)
Feb 24, 2015 45.47 45.47 45.05 45.11 28,661 -0.23(-0.51%)
Feb 23, 2015 45.27 45.41 45.22 45.34 7,923 +0.00(+0.00%)
Feb 20, 2015 45.01 45.36 44.91 45.34 33,955 +0.25(+0.56%)
Feb 19, 2015 45.23 45.25 45.05 45.09 5,600 -0.59(-1.28%)
Feb 18, 2015 45.26 45.68 45.26 45.67 24,928 +0.31(+0.68%)
Feb 17, 2015 45.41 45.53 45.33 45.36 5,427 -0.08(-0.17%)
Feb 13, 2015 45.40 45.44 45.44 45.44 11,536 +0.01(+0.02%)
Feb 12, 2015 45.09 45.43 45.09 45.43 21,143 +0.40(+0.88%)
Feb 11, 2015 45.05 45.10 44.87 45.04 24,518 +0.01(+0.03%)
Feb 10, 2015 44.80 45.04 44.80 45.02 3,091 +0.15(+0.34%)
Feb 09, 2015 44.99 45.01 44.87 44.87 17,818 -0.60(-1.32%)
Feb 06, 2015 45.75 45.75 45.46 45.47 2,152 -0.50(-1.09%)
Feb 05, 2015 45.77 45.97 45.77 45.97 40,066 +0.46(+1.00%)
Feb 04, 2015 45.52 45.52 45.52 45.52 9,127 +0.05(+0.10%)
Feb 03, 2015 45.08 45.47 45.08 45.47 13,134 +0.22(+0.49%)
Feb 02, 2015 44.88 45.25 44.87 45.25 14,752 +0.11(+0.24%)
Jan 30, 2015 45.48 45.48 45.13 45.14 1,184 -0.62(-1.37%)
Jan 29, 2015 45.75 45.76 45.63 45.76 8,657 -0.03(-0.07%)
Jan 28, 2015 45.99 45.99 45.80 45.80 1,565 +0.04(+0.09%)
Jan 27, 2015 45.79 45.86 45.76 45.76 1,696 -0.20(-0.43%)
Jan 26, 2015 45.65 45.96 45.65 45.96 6,530 +0.30(+0.66%)
Jan 23, 2015 45.88 45.88 45.62 45.66 5,026 -0.09(-0.20%)
Jan 22, 2015 45.25 45.75 45.25 45.75 5,004 +0.63(+1.40%)
Jan 21, 2015 45.20 45.21 45.12 45.12 1,784 -0.05(-0.12%)
Jan 20, 2015 45.25 45.25 45.17 45.17 1,884 -0.17(-0.37%)
Jan 16, 2015 45.33 45.34 45.33 45.34 3,736 +0.47(+1.04%)
Jan 15, 2015 45.17 45.17 44.87 44.87 9,079 +0.11(+0.25%)
Jan 14, 2015 44.64 44.81 44.57 44.76 6,293 +0.21(+0.47%)
Jan 13, 2015 44.88 44.88 44.48 44.55 3,166 +0.09(+0.21%)
Jan 12, 2015 44.43 44.46 44.38 44.46 11,298 +0.12(+0.28%)
Jan 09, 2015 44.25 44.38 44.17 44.34 48,844 +0.21(+0.47%)
Jan 08, 2015 44.17 44.21 43.94 44.13 13,856 +0.26(+0.59%)
Jan 07, 2015 43.63 43.91 43.55 43.87 17,156 +0.54(+1.26%)
Jan 06, 2015 43.48 43.53 43.21 43.33 17,187 -0.05(-0.12%)
Jan 05, 2015 43.29 43.42 43.29 43.38 9,225 +0.08(+0.19%)
Jan 02, 2015 43.37 43.40 43.28 43.30 3,467 -0.15(-0.35%)
Dec 31, 2014 43.75 43.45 43.45 43.45 14,517 -0.14(-0.32%)
Dec 30, 2014 43.69 43.82 43.59 43.59 8,969 -0.15(-0.35%)
Dec 29, 2014 43.79 43.79 43.67 43.74 3,983 -0.14(-0.32%)
Dec 26, 2014 43.83 43.88 43.83 43.88 17,809 +0.27(+0.61%)
Dec 24, 2014 43.76 43.61 43.61 43.61 25,263 +0.08(+0.18%)
Dec 23, 2014 43.56 43.57 43.54 43.54 3,891 +0.00(+0.00%)
Dec 22, 2014 43.39 43.54 43.39 43.54 12,058 +0.24(+0.56%)
Dec 19, 2014 43.11 43.29 43.11 43.29 53,654 +0.34(+0.80%)
Dec 18, 2014 42.92 42.95 42.87 42.95 8,178 +0.25(+0.59%)
Dec 17, 2014 42.24 42.77 42.22 42.70 29,734 +0.50(+1.18%)
Dec 16, 2014 42.21 42.29 42.19 42.20 2,155 +0.04(+0.09%)
Dec 15, 2014 42.50 42.50 42.12 42.16 41,724 -0.68(-1.59%)
Dec 12, 2014 42.71 42.87 42.52 42.84 29,442 -0.15(-0.36%)
Dec 11, 2014 43.00 43.07 43.00 43.00 9,024 +0.11(+0.25%)
Dec 10, 2014 42.87 42.89 42.87 42.89 543 -0.18(-0.43%)
Dec 09, 2014 42.78 43.07 42.73 43.07 81,251 +0.05(+0.11%)
Dec 08, 2014 42.97 43.04 42.91 43.03 160,575 -0.06(-0.14%)
Dec 05, 2014 43.05 43.12 43.03 43.09 2,206 -0.02(-0.05%)
Dec 04, 2014 43.08 43.15 43.08 43.11 9,868 -0.18(-0.41%)
Dec 03, 2014 43.17 43.29 43.16 43.29 7,216 +0.15(+0.34%)
Dec 02, 2014 43.09 43.14 43.09 43.14 2,951 +0.01(+0.01%)
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.