Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 53.85 53.85 53.81 53.81 480 +0.27(+0.51%)
May 29, 2014 53.52 53.54 53.52 53.54 400 +0.07(+0.12%)
May 28, 2014 53.42 53.48 53.20 53.47 16,325 +0.09(+0.17%)
May 27, 2014 53.38 53.47 53.29 53.38 28,110 +0.24(+0.45%)
May 23, 2014 52.92 53.14 53.14 53.14 18,900 +0.20(+0.38%)
May 22, 2014 52.84 52.95 52.80 52.94 19,215 +0.21(+0.40%)
May 21, 2014 52.96 52.96 52.73 52.73 24,908 +0.00(+0.01%)
May 20, 2014 52.67 52.73 52.67 52.73 2,405 -0.27(-0.50%)
May 19, 2014 52.97 53.01 52.97 52.99 16,368 +0.07(+0.13%)
May 16, 2014 52.79 52.92 52.79 52.92 1,435 +0.29(+0.55%)
May 15, 2014 52.63 52.63 52.63 52.63 200 -0.40(-0.76%)
May 13, 2014 53.22 53.03 53.03 53.03 6,500 +0.07(+0.13%)
May 12, 2014 52.90 52.99 52.90 52.96 7,650 +0.40(+0.76%)
May 09, 2014 52.54 52.60 52.48 52.56 3,600 -0.32(-0.60%)
May 08, 2014 52.88 52.88 52.88 52.88 396 +0.34(+0.65%)
May 07, 2014 52.46 52.54 52.46 52.54 8,203 +0.23(+0.44%)
May 06, 2014 52.38 52.38 52.28 52.31 14,109 +0.09(+0.16%)
May 02, 2014 52.23 52.23 52.23 52.23 0 +0.16(+0.30%)
May 01, 2014 52.08 52.08 52.07 52.07 470 -0.04(-0.08%)
Apr 29, 2014 52.11 52.11 52.11 52.11 300 +0.42(+0.81%)
Apr 28, 2014 51.67 51.72 51.67 51.69 500 -0.19(-0.37%)
Apr 24, 2014 51.88 51.88 51.88 51.88 300 +0.19(+0.36%)
Apr 23, 2014 51.75 51.75 51.70 51.70 532 -0.13(-0.25%)
Apr 22, 2014 51.78 51.83 51.78 51.83 6,995 +0.20(+0.40%)
Apr 21, 2014 51.60 51.62 51.60 51.62 2,000 +0.05(+0.11%)
Apr 17, 2014 51.50 51.57 51.57 51.57 10,200 +0.05(+0.10%)
Apr 16, 2014 51.24 51.52 51.24 51.52 3,485 +0.49(+0.96%)
Apr 15, 2014 51.03 51.03 51.03 51.03 166 +0.40(+0.79%)
Apr 14, 2014 50.80 50.80 50.63 50.63 1,200 -0.35(-0.69%)
Apr 10, 2014 50.98 50.98 50.98 50.98 0 -0.47(-0.91%)
Apr 09, 2014 51.45 51.45 51.45 51.45 1,275 +0.19(+0.37%)
Apr 07, 2014 51.21 51.26 51.26 51.26 9,800 +0.19(+0.37%)
Apr 04, 2014 51.06 51.07 51.06 51.07 1,200 -0.09(-0.18%)
Apr 03, 2014 51.16 51.16 51.16 51.16 100 +0.00(+0.00%)
Apr 02, 2014 51.19 51.24 51.16 51.16 4,875 +0.44(+0.88%)
Apr 01, 2014 50.72 50.72 50.72 50.72 200 +0.66(+1.32%)
Mar 31, 2014 50.06 50.06 50.06 50.06 1 +0.00(+0.00%)
Mar 28, 2014 50.06 50.06 50.06 50.06 4 +0.00(+0.00%)
Mar 27, 2014 50.06 50.06 50.06 50.06 200 -0.11(-0.23%)
Mar 26, 2014 50.09 50.17 50.09 50.17 7,685 -0.08(-0.16%)
Mar 25, 2014 50.05 50.26 50.05 50.26 1,500 +0.46(+0.91%)
Mar 24, 2014 50.00 50.00 49.66 49.80 1,630 -0.39(-0.78%)
Mar 21, 2014 50.09 50.20 50.09 50.19 2,600 +0.40(+0.81%)
Mar 20, 2014 49.73 49.79 49.61 49.79 2,089 -1.03(-2.03%)
Mar 19, 2014 50.81 50.82 50.81 50.82 2,135 +0.17(+0.34%)
Mar 18, 2014 50.66 50.67 50.61 50.65 1,050 -0.01(-0.02%)
Mar 17, 2014 50.66 50.66 50.66 50.66 385 +0.37(+0.74%)
Mar 14, 2014 50.28 50.29 50.28 50.29 2,000 +0.10(+0.20%)
Mar 13, 2014 50.40 50.41 50.18 50.19 3,895 -0.45(-0.89%)
Mar 12, 2014 50.57 50.64 50.57 50.64 3,320 -0.10(-0.20%)
Mar 11, 2014 50.78 50.83 50.72 50.74 7,000 -0.08(-0.16%)
Mar 10, 2014 50.82 50.82 50.82 50.82 300 -0.28(-0.55%)
Mar 07, 2014 51.20 51.20 50.97 51.10 11,091 -0.32(-0.62%)
Mar 06, 2014 51.38 51.42 51.36 51.42 5,101 +0.37(+0.72%)
Mar 05, 2014 51.18 51.20 51.01 51.05 23,707 -0.07(-0.14%)
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.