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 (%)
Aug 29, 2014 41.56 41.56 41.56 41.56 132 -0.02(-0.05%)
Aug 28, 2014 41.61 41.69 41.57 41.58 14,438 -0.11(-0.25%)
Aug 27, 2014 41.70 41.70 41.66 41.69 4,891 +0.03(+0.07%)
Aug 26, 2014 41.71 41.77 41.65 41.66 12,240 +0.08(+0.18%)
Aug 25, 2014 41.72 41.73 41.54 41.58 13,775 -0.09(-0.22%)
Aug 22, 2014 41.75 41.75 41.67 41.67 1,536 -0.15(-0.36%)
Aug 21, 2014 41.85 41.85 41.82 41.82 997 +0.02(+0.05%)
Aug 20, 2014 41.80 41.80 41.80 41.80 59 +0.00(+0.00%)
Aug 19, 2014 41.80 41.80 41.80 41.80 454 +0.21(+0.51%)
Aug 18, 2014 41.47 41.59 41.47 41.59 5,008 +0.37(+0.90%)
Aug 15, 2014 41.21 41.22 41.21 41.22 6,755 -0.07(-0.16%)
Aug 14, 2014 41.31 41.32 41.29 41.29 11,908 +0.15(+0.37%)
Aug 13, 2014 41.00 41.14 40.78 41.14 565 +0.35(+0.87%)
Aug 12, 2014 40.78 40.74 40.74 40.78 132 +0.05(+0.11%)
Aug 11, 2014 40.73 40.74 40.73 40.74 1,601 +0.30(+0.75%)
Aug 08, 2014 40.26 40.48 40.26 40.43 5,787 +0.08(+0.21%)
Aug 07, 2014 40.43 40.47 40.35 40.35 4,205 +0.07(+0.17%)
Aug 06, 2014 40.28 40.28 40.28 40.28 264 -0.27(-0.67%)
Aug 05, 2014 40.56 40.56 40.56 40.56 132 +0.01(+0.02%)
Aug 04, 2014 40.55 40.55 40.55 40.55 993 -0.15(-0.37%)
Aug 01, 2014 40.69 40.70 40.69 40.70 2,043 -0.14(-0.33%)
Jul 31, 2014 41.18 41.18 40.80 40.83 5,289 -0.46(-1.12%)
Jul 30, 2014 41.34 41.34 41.30 41.30 1,147 +0.02(+0.05%)
Jul 28, 2014 41.27 41.27 41.27 41.27 0 +0.00(+0.00%)
Jul 25, 2014 41.38 41.39 41.26 41.27 13,305 -0.20(-0.47%)
Jul 24, 2014 41.51 41.51 41.46 41.47 7,285 -0.05(-0.13%)
Jul 23, 2014 41.54 41.57 41.52 41.52 3,841 +0.08(+0.18%)
Jul 22, 2014 41.45 41.45 41.45 41.45 1,589 +0.20(+0.49%)
Jul 21, 2014 41.18 41.27 41.17 41.24 10,596 -0.14(-0.33%)
Jul 18, 2014 41.29 41.40 41.29 41.38 15,635 +0.30(+0.72%)
Jul 17, 2014 41.17 41.17 41.08 41.08 3,862 -0.08(-0.21%)
Jul 16, 2014 41.17 41.17 41.17 41.17 1,986 +0.08(+0.20%)
Jul 15, 2014 41.08 41.10 41.08 41.08 3,311 -0.02(-0.04%)
Jul 14, 2014 41.06 41.10 41.06 41.10 3,914 +0.05(+0.13%)
Jul 11, 2014 40.93 41.05 40.93 41.05 4,373 +0.02(+0.06%)
Jul 10, 2014 40.91 41.02 40.91 41.02 3,270 +0.26(+0.65%)
Jul 09, 2014 40.81 40.81 40.76 40.76 794 -0.26(-0.63%)
Jul 07, 2014 40.99 41.02 41.02 41.02 20,796 -0.08(-0.18%)
Jul 03, 2014 41.09 41.09 41.09 41.09 0 +0.00(+0.00%)
Jul 01, 2014 41.07 41.09 41.09 41.09 30,730 +0.17(+0.42%)
Jun 30, 2014 40.86 40.92 40.86 40.92 5,882 +0.03(+0.07%)
Jun 27, 2014 40.87 40.89 40.87 40.89 4,038 +0.26(+0.63%)
Jun 26, 2014 40.70 40.70 40.63 40.63 1,312 +0.11(+0.26%)
Jun 25, 2014 40.52 40.59 40.49 40.53 3,392 -0.02(-0.04%)
Jun 24, 2014 40.67 40.67 40.54 40.54 430 +0.00(+0.00%)
Jun 23, 2014 40.59 40.59 40.51 40.54 8,676 -0.05(-0.13%)
Jun 20, 2014 40.57 40.59 40.57 40.59 1,351 +0.09(+0.23%)
Jun 19, 2014 40.48 40.54 40.48 40.50 30,494 +0.13(+0.31%)
Jun 18, 2014 40.06 40.37 40.03 40.37 7,626 +0.46(+1.14%)
Jun 17, 2014 39.95 39.95 39.92 39.92 1,605 -0.15(-0.37%)
Jun 16, 2014 40.17 40.19 40.06 40.07 9,366 -0.17(-0.43%)
Jun 13, 2014 40.19 40.24 40.19 40.24 5,523 +0.04(+0.11%)
Jun 12, 2014 40.19 40.19 40.19 40.19 3,345 -0.15(-0.38%)
Jun 11, 2014 40.36 40.36 40.24 40.35 8,699 -0.08(-0.19%)
Jun 10, 2014 40.48 40.50 40.42 40.42 18,015 +0.16(+0.39%)
Jun 06, 2014 40.27 40.27 40.27 40.27 6 +0.00(+0.00%)
Jun 05, 2014 40.27 40.27 40.27 40.27 20 +0.00(+0.00%)
Jun 04, 2014 40.25 40.30 40.25 40.27 979 -0.04(-0.09%)
Jun 03, 2014 40.31 40.31 40.31 40.31 1,338 -0.01(-0.03%)
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.