Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 37.79 37.80 37.80 37.80 21,873 +0.17(+0.46%)
Feb 26, 2014 37.58 37.63 37.63 37.63 1,073 +0.04(+0.10%)
Feb 25, 2014 37.59 37.59 37.51 37.59 4,279 -0.17(-0.45%)
Feb 24, 2014 37.66 37.81 37.60 37.77 27,174 +0.16(+0.44%)
Feb 21, 2014 37.50 37.64 37.50 37.60 8,387 +0.08(+0.22%)
Feb 20, 2014 37.54 37.54 37.49 37.52 12,920 -0.09(-0.24%)
Feb 19, 2014 37.68 37.73 37.60 37.61 85,348 +0.05(+0.14%)
Feb 18, 2014 37.43 37.56 37.43 37.56 44,525 +0.28(+0.76%)
Feb 14, 2014 37.12 37.27 37.27 37.27 6,038 +0.03(+0.08%)
Feb 13, 2014 36.83 37.27 36.83 37.24 26,503 +0.28(+0.75%)
Feb 12, 2014 37.04 37.04 36.95 36.97 2,242 +0.00(+0.00%)
Feb 11, 2014 36.72 36.97 36.66 36.97 3,898 +0.48(+1.31%)
Feb 10, 2014 36.54 36.54 36.48 36.49 8,839 +0.07(+0.18%)
Feb 07, 2014 36.42 36.42 36.42 36.42 670 +0.23(+0.64%)
Feb 06, 2014 36.10 36.21 36.10 36.19 24,960 +0.56(+1.57%)
Feb 05, 2014 35.63 35.63 35.63 35.63 268 -0.22(-0.62%)
Feb 04, 2014 35.86 35.86 35.86 35.86 1,744 +0.34(+0.94%)
Feb 03, 2014 35.58 35.58 35.52 35.52 3,168 -0.69(-1.91%)
Jan 31, 2014 36.11 36.27 36.11 36.22 4,495 -0.16(-0.45%)
Jan 30, 2014 36.27 36.38 36.25 36.38 6,625 +0.31(+0.87%)
Jan 29, 2014 36.07 36.07 36.00 36.07 1,610 -0.25(-0.68%)
Jan 28, 2014 36.20 36.39 36.20 36.31 15,157 +0.26(+0.72%)
Jan 27, 2014 35.87 36.05 35.87 36.05 469 -0.17(-0.47%)
Jan 24, 2014 36.36 36.36 36.22 36.22 10,842 -0.52(-1.42%)
Jan 23, 2014 36.92 36.92 36.74 36.74 25,497 -0.45(-1.22%)
Jan 22, 2014 37.19 37.20 37.19 37.20 1,476 +0.11(+0.30%)
Jan 21, 2014 37.07 37.09 36.89 37.09 2,996 +0.30(+0.81%)
Jan 17, 2014 36.79 36.79 36.79 36.79 0 +0.00(+0.00%)
Jan 16, 2014 36.79 36.83 36.77 36.79 1,341 -0.10(-0.26%)
Jan 15, 2014 36.88 36.89 36.82 36.89 35,521 +0.25(+0.69%)
Jan 14, 2014 36.69 36.70 36.63 36.63 5,770 +0.09(+0.24%)
Jan 13, 2014 36.80 36.80 36.48 36.54 10,100 -0.01(-0.04%)
Jan 10, 2014 36.56 36.56 36.56 36.56 80 +0.00(+0.00%)
Jan 09, 2014 36.56 36.56 36.56 36.56 791 -0.06(-0.16%)
Jan 08, 2014 36.62 36.62 36.62 36.62 791 +0.07(+0.18%)
Jan 06, 2014 36.55 36.55 36.55 36.55 268 -0.06(-0.16%)
Jan 03, 2014 36.57 36.61 36.53 36.61 7,386 +0.19(+0.51%)
Jan 02, 2014 36.54 36.54 36.35 36.42 10,736 -0.43(-1.17%)
Dec 31, 2013 36.86 36.86 36.86 36.86 2,549 +0.13(+0.37%)
Dec 30, 2013 36.72 36.72 36.68 36.72 1,798 +0.23(+0.63%)
Dec 27, 2013 36.49 36.49 36.49 36.49 849 -0.03(-0.08%)
Dec 26, 2013 36.50 36.52 36.50 36.52 2,256 +0.09(+0.24%)
Dec 23, 2013 36.44 36.43 36.43 36.43 50,117 +0.27(+0.74%)
Dec 20, 2013 36.14 36.16 36.14 36.16 25,317 +0.13(+0.37%)
Dec 19, 2013 36.03 36.03 36.03 36.03 7,443 +0.50(+1.42%)
Dec 18, 2013 35.52 35.52 35.52 35.52 9,969 -0.11(-0.31%)
Dec 13, 2013 35.64 35.64 35.64 35.64 269 -0.01(-0.04%)
Dec 12, 2013 35.65 35.65 35.65 35.65 1,347 -0.77(-2.12%)
Dec 11, 2013 36.42 36.42 36.42 36.42 55 +0.00(+0.00%)
Dec 09, 2013 36.27 36.42 36.42 36.42 7,409 +0.39(+1.09%)
Dec 05, 2013 36.03 36.03 36.03 36.03 0 -0.11(-0.31%)
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.