Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 37.72 37.72 37.72 37.72 1 +0.00(+0.00%)
Mar 28, 2014 37.72 37.72 37.72 37.72 5 +0.00(+0.00%)
Mar 27, 2014 37.72 37.72 37.72 37.72 265 -0.09(-0.23%)
Mar 26, 2014 37.74 37.80 37.74 37.80 10,199 -0.06(-0.16%)
Mar 25, 2014 37.71 37.86 37.71 37.86 1,990 +0.34(+0.91%)
Mar 24, 2014 37.67 37.67 37.42 37.52 2,163 -0.29(-0.78%)
Mar 21, 2014 37.74 37.82 37.74 37.82 3,450 +0.41(+1.11%)
Mar 20, 2014 37.36 37.40 37.27 37.40 2,780 -0.78(-2.03%)
Mar 19, 2014 38.17 38.18 38.17 38.18 2,841 +0.13(+0.34%)
Mar 18, 2014 38.06 38.07 38.02 38.05 1,397 -0.01(-0.02%)
Mar 17, 2014 38.06 38.06 38.06 38.06 512 +0.28(+0.74%)
Mar 14, 2014 37.77 37.78 37.77 37.78 2,662 +0.08(+0.20%)
Mar 13, 2014 37.86 37.87 37.70 37.71 5,184 -0.34(-0.89%)
Mar 12, 2014 37.99 38.04 37.99 38.04 4,419 -0.08(-0.20%)
Mar 11, 2014 38.15 38.19 38.10 38.12 9,317 -0.06(-0.16%)
Mar 10, 2014 38.18 38.18 38.18 38.18 399 -0.21(-0.55%)
Mar 07, 2014 38.46 38.46 38.29 38.39 14,763 -0.24(-0.62%)
Mar 06, 2014 38.60 38.63 38.58 38.63 6,790 +0.28(+0.72%)
Mar 05, 2014 38.45 38.46 38.32 38.35 31,556 -0.05(-0.14%)
Mar 04, 2014 38.34 38.45 38.34 38.40 7,354 +0.29(+0.77%)
Feb 28, 2014 38.10 38.11 38.11 38.11 21,697 +0.17(+0.46%)
Feb 26, 2014 37.89 37.94 37.94 37.94 1,064 +0.04(+0.10%)
Feb 25, 2014 37.89 37.90 37.82 37.90 4,244 -0.17(-0.45%)
Feb 24, 2014 37.97 38.12 37.91 38.07 26,955 +0.17(+0.44%)
Feb 21, 2014 37.80 37.95 37.80 37.91 8,319 +0.08(+0.22%)
Feb 20, 2014 37.85 37.85 37.80 37.83 12,816 -0.09(-0.24%)
Feb 19, 2014 37.99 38.04 37.91 37.92 84,659 +0.05(+0.14%)
Feb 18, 2014 37.74 37.86 37.74 37.86 44,166 +0.29(+0.76%)
Feb 14, 2014 37.42 37.58 37.58 37.58 5,990 +0.03(+0.08%)
Feb 13, 2014 37.13 37.58 37.13 37.55 26,289 +0.28(+0.75%)
Feb 12, 2014 37.34 37.34 37.25 37.27 2,224 +0.00(+0.00%)
Feb 11, 2014 37.01 37.27 36.96 37.27 3,866 +0.48(+1.31%)
Feb 10, 2014 36.83 36.83 36.78 36.79 8,768 +0.07(+0.18%)
Feb 07, 2014 36.72 36.72 36.72 36.72 665 +0.23(+0.64%)
Feb 06, 2014 36.40 36.50 36.40 36.49 24,758 +0.56(+1.57%)
Feb 05, 2014 35.92 35.92 35.92 35.92 266 -0.23(-0.62%)
Feb 04, 2014 36.15 36.15 36.15 36.15 1,730 +0.34(+0.94%)
Feb 03, 2014 35.87 35.87 35.81 35.81 3,142 -0.70(-1.91%)
Jan 31, 2014 36.41 36.56 36.41 36.51 4,459 -0.17(-0.45%)
Jan 30, 2014 36.56 36.68 36.55 36.68 6,571 +0.32(+0.87%)
Jan 29, 2014 36.36 36.37 36.29 36.36 1,597 -0.25(-0.68%)
Jan 28, 2014 36.50 36.68 36.50 36.61 15,035 +0.26(+0.72%)
Jan 27, 2014 36.16 36.35 36.16 36.35 465 -0.17(-0.47%)
Jan 24, 2014 36.65 36.65 36.52 36.52 10,755 -0.53(-1.42%)
Jan 23, 2014 37.22 37.22 37.04 37.04 25,291 -0.46(-1.22%)
Jan 22, 2014 37.49 37.50 37.49 37.50 1,464 +0.11(+0.30%)
Jan 21, 2014 37.37 37.39 37.19 37.39 2,972 +0.30(+0.81%)
Jan 17, 2014 37.09 37.09 37.09 37.09 0 +0.00(+0.00%)
Jan 16, 2014 37.09 37.13 37.07 37.09 1,331 -0.10(-0.26%)
Jan 15, 2014 37.18 37.19 37.12 37.19 35,234 +0.26(+0.69%)
Jan 14, 2014 36.98 37.00 36.93 36.93 5,723 +0.09(+0.24%)
Jan 13, 2014 37.10 37.10 36.78 36.84 10,019 -0.02(-0.04%)
Jan 10, 2014 36.86 36.86 36.86 36.86 79 +0.00(+0.00%)
Jan 09, 2014 36.86 36.86 36.86 36.86 785 -0.06(-0.16%)
Jan 08, 2014 36.92 36.92 36.92 36.92 785 +0.07(+0.18%)
Jan 06, 2014 36.85 36.85 36.85 36.85 266 -0.06(-0.16%)
Jan 03, 2014 36.87 36.91 36.83 36.91 7,326 +0.19(+0.51%)
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.