Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 54.13 54.20 54.13 54.20 4,441 +0.04(+0.07%)
Jun 27, 2014 54.14 54.16 54.14 54.16 3,049 +0.34(+0.63%)
Jun 26, 2014 53.91 53.91 53.82 53.82 991 +0.14(+0.26%)
Jun 25, 2014 53.67 53.76 53.64 53.68 2,561 -0.02(-0.04%)
Jun 24, 2014 53.87 53.87 53.70 53.70 325 +0.00(+0.00%)
Jun 23, 2014 53.77 53.77 53.66 53.70 6,550 -0.07(-0.13%)
Jun 20, 2014 53.74 53.77 53.74 53.77 1,020 -0.42(-0.78%)
Jun 19, 2014 54.17 54.24 54.17 54.19 22,790 +0.17(+0.31%)
Jun 18, 2014 53.60 54.02 53.56 54.02 5,700 +0.61(+1.14%)
Jun 17, 2014 53.45 53.45 53.41 53.41 1,200 -0.20(-0.37%)
Jun 16, 2014 53.75 53.77 53.60 53.61 7,000 -0.23(-0.43%)
Jun 13, 2014 53.78 53.84 53.78 53.84 4,128 +0.06(+0.11%)
Jun 12, 2014 53.78 53.78 53.78 53.78 2,500 -0.20(-0.38%)
Jun 11, 2014 54.01 54.01 53.84 53.98 6,502 -0.11(-0.19%)
Jun 10, 2014 54.17 54.19 54.09 54.09 13,464 +0.21(+0.39%)
Jun 06, 2014 53.88 53.88 53.88 53.88 5 +0.00(+0.00%)
Jun 05, 2014 53.88 53.88 53.88 53.88 15 +0.00(+0.00%)
Jun 04, 2014 53.85 53.92 53.85 53.88 732 -0.05(-0.09%)
Jun 03, 2014 53.93 53.93 53.93 53.93 1,000 -0.02(-0.03%)
Jun 02, 2014 53.92 53.95 53.92 53.95 314 +0.14(+0.25%)
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%)
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.