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 (%)
Jul 31, 2015 44.28 44.35 44.12 44.12 3,053 +0.20(+0.46%)
Jul 30, 2015 43.86 43.95 43.86 43.92 12,302 -0.24(-0.54%)
Jul 29, 2015 43.98 44.16 43.87 44.16 12,704 +0.17(+0.39%)
Jul 28, 2015 43.77 43.99 43.77 43.99 5,760 +0.42(+0.97%)
Jul 27, 2015 43.63 43.65 43.57 43.57 7,543 -0.24(-0.55%)
Jul 24, 2015 43.83 43.87 43.80 43.81 13,220 +0.02(+0.04%)
Jul 23, 2015 43.96 43.96 43.79 43.79 6,059 -0.55(-1.25%)
Jul 22, 2015 44.31 44.37 44.31 44.34 13,448 -0.02(-0.03%)
Jul 21, 2015 44.42 44.42 44.35 44.36 4,022 -0.10(-0.23%)
Jul 20, 2015 44.30 44.46 44.30 44.46 15,757 +0.04(+0.09%)
Jul 17, 2015 44.52 44.52 44.40 44.42 1,790 -0.01(-0.01%)
Jul 16, 2015 44.44 44.45 44.38 44.43 3,895 +0.31(+0.70%)
Jul 15, 2015 44.14 44.21 44.08 44.12 14,630 -0.09(-0.20%)
Jul 14, 2015 44.15 44.21 44.15 44.21 2,956 +0.29(+0.65%)
Jul 13, 2015 43.96 43.96 43.89 43.92 1,630 +0.08(+0.19%)
Jul 10, 2015 43.68 43.89 43.68 43.84 7,109 +0.69(+1.59%)
Jul 09, 2015 43.39 43.40 43.15 43.15 2,375 +0.10(+0.23%)
Jul 08, 2015 43.28 43.28 43.05 43.05 6,173 -0.46(-1.06%)
Jul 07, 2015 43.33 43.51 43.23 43.51 4,467 +0.26(+0.60%)
Jul 06, 2015 43.25 43.39 43.25 43.26 4,624 -0.22(-0.50%)
Jul 02, 2015 43.51 43.47 43.47 43.47 1,424 +0.20(+0.47%)
Jul 01, 2015 43.27 43.29 43.24 43.27 10,102 +0.15(+0.34%)
Jun 30, 2015 43.03 43.15 43.00 43.12 2,657 +0.12(+0.29%)
Jun 29, 2015 43.37 43.43 43.00 43.00 4,309 -0.63(-1.44%)
Jun 26, 2015 43.56 43.63 43.47 43.63 5,108 +0.01(+0.02%)
Jun 25, 2015 43.65 43.71 43.62 43.62 6,561 -0.27(-0.62%)
Jun 24, 2015 43.89 43.89 43.89 43.89 793 -0.14(-0.32%)
Jun 23, 2015 44.09 44.09 44.03 44.03 1,358 -0.24(-0.53%)
Jun 22, 2015 44.33 44.38 44.27 44.27 1,963 +0.00(+0.00%)
Jun 19, 2015 44.15 44.27 44.15 44.27 7,504 +0.05(+0.11%)
Jun 18, 2015 43.89 44.45 43.89 44.22 7,113 +0.33(+0.76%)
Jun 17, 2015 43.65 43.89 39.30 43.89 3,631 +0.20(+0.46%)
Jun 16, 2015 43.60 43.75 43.55 43.69 4,800 +0.20(+0.46%)
Jun 15, 2015 43.38 43.38 43.36 43.49 5,274 -0.12(-0.28%)
Jun 12, 2015 43.55 43.61 43.55 43.61 1,109 -0.08(-0.18%)
Jun 11, 2015 43.63 43.69 43.57 43.69 7,342 +0.28(+0.64%)
Jun 10, 2015 43.13 43.51 43.13 43.41 2,117 +0.39(+0.91%)
Jun 09, 2015 43.22 43.22 43.00 43.02 21,353 -0.15(-0.36%)
Jun 08, 2015 43.18 43.20 43.16 43.17 1,700 -0.20(-0.46%)
Jun 05, 2015 43.57 43.57 43.29 43.37 3,814 -0.42(-0.95%)
Jun 04, 2015 43.88 43.98 43.78 43.79 4,485 +0.03(+0.07%)
Jun 03, 2015 43.77 43.79 43.74 43.75 5,296 -0.51(-1.15%)
Jun 02, 2015 44.21 44.40 44.21 44.26 53,746 -0.18(-0.41%)
Jun 01, 2015 44.35 44.50 44.30 44.45 82,863 +0.28(+0.64%)
May 29, 2015 44.36 44.38 44.16 44.16 6,628 -0.35(-0.78%)
May 28, 2015 44.37 44.51 44.35 44.51 1,522 -0.25(-0.55%)
May 27, 2015 44.48 44.75 44.48 44.75 1,506 +0.41(+0.92%)
May 26, 2015 44.38 44.41 44.32 44.34 3,587 -0.53(-1.18%)
May 22, 2015 44.74 44.88 44.88 44.88 2,083 -0.10(-0.22%)
May 21, 2015 44.82 44.98 44.82 44.98 1,649 -0.15(-0.32%)
May 20, 2015 45.08 45.19 45.01 45.12 6,859 +0.07(+0.15%)
May 19, 2015 45.14 45.14 45.03 45.05 1,889 -0.11(-0.24%)
May 18, 2015 45.22 45.22 45.11 45.16 4,115 -0.08(-0.19%)
May 15, 2015 44.83 45.24 44.83 45.24 8,484 +0.51(+1.14%)
May 14, 2015 44.61 44.73 44.61 44.73 1,574 +0.24(+0.55%)
May 13, 2015 44.41 44.49 44.39 44.49 1,927 +0.36(+0.82%)
May 12, 2015 43.74 44.18 43.74 44.13 2,559 -0.03(-0.07%)
May 11, 2015 44.47 44.47 44.16 44.16 1,488 -0.39(-0.88%)
May 08, 2015 44.55 44.66 44.49 44.55 8,392 +0.85(+1.95%)
May 07, 2015 43.35 43.70 43.35 43.70 7,448 +0.31(+0.71%)
May 06, 2015 43.66 43.66 43.34 43.39 4,596 -0.34(-0.77%)
May 05, 2015 44.46 44.46 43.70 43.73 12,318 -0.79(-1.78%)
May 04, 2015 44.51 44.63 44.48 44.52 2,908 +0.13(+0.29%)
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.