Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.26 +0.57 (+1.01%)
Official Closing Price Updated: 8:00 PM EST, Jan 31, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.07 41.08 41.05 41.05 17,644 -0.05(-0.12%)
Sep 29, 2014 40.90 41.11 40.90 41.09 48,706 -0.20(-0.48%)
Sep 26, 2014 41.01 41.29 41.01 41.29 1,980 +0.35(+0.87%)
Sep 25, 2014 40.95 40.96 40.86 40.94 31,691 -0.37(-0.90%)
Sep 24, 2014 41.31 41.36 41.31 41.31 25,082 +0.06(+0.13%)
Sep 23, 2014 41.42 41.44 41.25 41.25 8,506 -0.35(-0.83%)
Sep 22, 2014 41.60 41.60 41.60 41.60 634 -0.01(-0.02%)
Sep 19, 2014 41.57 41.60 41.53 41.60 6,189 -0.16(-0.38%)
Sep 18, 2014 41.85 41.85 41.76 41.76 1,013 -0.30(-0.71%)
Sep 17, 2014 42.06 42.06 42.06 42.06 165 +0.00(+0.00%)
Sep 16, 2014 41.79 42.09 41.79 42.06 5,023 +0.42(+1.00%)
Sep 15, 2014 41.74 41.74 41.65 41.65 113,447 -0.96(-2.26%)
Sep 11, 2014 42.67 42.61 42.61 42.61 2,292 -0.09(-0.21%)
Sep 10, 2014 42.70 42.70 42.70 42.70 458 -0.25(-0.59%)
Sep 09, 2014 43.01 43.02 42.95 42.95 4,732 -0.27(-0.62%)
Sep 08, 2014 43.22 43.22 43.22 43.22 509 -0.12(-0.27%)
Sep 05, 2014 43.33 43.33 43.33 43.33 318 -0.08(-0.18%)
Sep 04, 2014 43.44 43.44 43.40 43.41 3,566 -0.16(-0.36%)
Sep 03, 2014 43.51 43.57 43.46 43.57 4,247 +0.27(+0.63%)
Sep 02, 2014 43.27 43.29 43.27 43.29 2,534 +0.07(+0.16%)
Aug 29, 2014 43.22 43.22 43.22 43.22 127 -0.02(-0.05%)
Aug 28, 2014 43.28 43.36 43.24 43.25 13,882 -0.11(-0.25%)
Aug 27, 2014 43.37 43.37 43.33 43.36 4,703 +0.03(+0.07%)
Aug 26, 2014 43.38 43.44 43.32 43.33 11,769 +0.08(+0.18%)
Aug 25, 2014 43.39 43.40 43.21 43.25 13,245 -0.09(-0.22%)
Aug 22, 2014 43.42 43.42 43.34 43.34 1,477 -0.16(-0.36%)
Aug 21, 2014 43.53 43.53 43.50 43.50 959 +0.02(+0.05%)
Aug 20, 2014 43.48 43.48 43.48 43.48 57 +0.00(+0.00%)
Aug 19, 2014 43.48 43.48 43.48 43.48 436 +0.22(+0.51%)
Aug 18, 2014 43.13 43.26 43.13 43.26 4,815 +0.38(+0.90%)
Aug 15, 2014 42.86 42.87 42.86 42.87 6,495 -0.07(-0.16%)
Aug 14, 2014 42.96 42.97 42.94 42.94 11,449 +0.16(+0.37%)
Aug 13, 2014 42.64 42.78 42.42 42.78 543 +0.37(+0.87%)
Aug 12, 2014 42.42 42.37 42.37 42.42 127 +0.05(+0.11%)
Aug 11, 2014 42.36 42.37 42.36 42.37 1,539 +0.31(+0.75%)
Aug 08, 2014 41.87 42.10 41.87 42.05 5,564 +0.09(+0.21%)
Aug 07, 2014 42.05 42.09 41.97 41.97 4,043 +0.07(+0.17%)
Aug 06, 2014 41.90 41.90 41.90 41.90 254 -0.28(-0.67%)
Aug 05, 2014 42.18 42.18 42.18 42.18 127 +0.01(+0.02%)
Aug 04, 2014 42.17 42.17 42.17 42.17 955 -0.16(-0.37%)
Aug 01, 2014 42.32 42.33 42.32 42.33 1,965 -0.14(-0.33%)
Jul 31, 2014 42.83 42.83 42.44 42.47 5,085 -0.48(-1.12%)
Jul 30, 2014 43.00 43.00 42.95 42.95 1,102 +0.02(+0.05%)
Jul 28, 2014 42.93 42.93 42.93 42.93 0 +0.00(+0.00%)
Jul 25, 2014 43.04 43.04 42.92 42.93 12,793 -0.20(-0.47%)
Jul 24, 2014 43.18 43.18 43.12 43.13 7,004 -0.05(-0.13%)
Jul 23, 2014 43.20 43.23 43.18 43.18 3,693 +0.08(+0.18%)
Jul 22, 2014 43.11 43.11 43.11 43.11 1,528 +0.21(+0.49%)
Jul 21, 2014 42.83 42.93 42.82 42.89 10,188 -0.14(-0.33%)
Jul 18, 2014 42.94 43.06 42.94 43.04 15,033 +0.31(+0.72%)
Jul 17, 2014 42.82 42.82 42.73 42.73 3,713 -0.09(-0.21%)
Jul 16, 2014 42.82 42.82 42.82 42.82 1,910 +0.09(+0.20%)
Jul 15, 2014 42.73 42.74 42.73 42.73 3,184 -0.02(-0.04%)
Jul 14, 2014 42.71 42.74 42.71 42.74 3,763 +0.05(+0.13%)
Jul 11, 2014 42.56 42.69 42.56 42.69 4,205 +0.02(+0.06%)
Jul 10, 2014 42.55 42.67 42.55 42.67 3,144 +0.27(+0.65%)
Jul 09, 2014 42.44 42.44 42.39 42.39 764 -0.27(-0.63%)
Jul 07, 2014 42.63 42.66 42.66 42.66 19,995 -0.08(-0.18%)
Jul 03, 2014 42.74 42.74 42.74 42.74 0 +0.00(+0.00%)
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.