Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.28 +0.12 (+0.20%)
Official Closing Price Updated: 6:30 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.11 52.12 52.08 52.08 13,906 -0.06(-0.12%)
Sep 29, 2014 51.89 52.16 51.89 52.14 38,387 -0.25(-0.48%)
Sep 26, 2014 52.04 52.39 52.04 52.39 1,561 +0.45(+0.87%)
Sep 25, 2014 51.96 51.97 51.85 51.94 24,977 -0.47(-0.90%)
Sep 24, 2014 52.42 52.48 52.41 52.41 19,768 +0.07(+0.13%)
Sep 23, 2014 52.55 52.58 52.34 52.34 6,704 -0.44(-0.83%)
Sep 22, 2014 52.78 52.78 52.78 52.78 500 -0.01(-0.02%)
Sep 19, 2014 52.74 52.79 52.69 52.79 4,878 -0.40(-0.76%)
Sep 18, 2014 53.30 53.30 53.19 53.19 796 -0.38(-0.71%)
Sep 17, 2014 53.57 53.57 53.57 53.57 130 +0.00(+0.00%)
Sep 16, 2014 53.22 53.60 53.22 53.57 3,944 +0.53(+1.00%)
Sep 15, 2014 53.16 53.16 53.04 53.04 89,076 -1.23(-2.26%)
Sep 11, 2014 54.34 54.27 54.27 54.27 1,800 -0.11(-0.21%)
Sep 10, 2014 54.38 54.38 54.38 54.38 360 -0.32(-0.59%)
Sep 09, 2014 54.78 54.79 54.70 54.70 3,716 -0.34(-0.62%)
Sep 08, 2014 55.04 55.04 55.04 55.04 400 -0.15(-0.27%)
Sep 05, 2014 55.19 55.19 55.19 55.19 250 -0.10(-0.18%)
Sep 04, 2014 55.33 55.33 55.27 55.29 2,800 -0.20(-0.36%)
Sep 03, 2014 55.42 55.49 55.35 55.49 3,335 +0.35(+0.63%)
Sep 02, 2014 55.11 55.14 55.11 55.14 1,990 +0.09(+0.16%)
Aug 29, 2014 55.05 55.05 55.05 55.05 100 -0.03(-0.05%)
Aug 28, 2014 55.12 55.22 55.07 55.08 10,900 -0.14(-0.25%)
Aug 27, 2014 55.23 55.24 55.18 55.22 3,693 +0.04(+0.07%)
Aug 26, 2014 55.25 55.33 55.17 55.18 9,241 +0.10(+0.18%)
Aug 25, 2014 55.26 55.27 55.03 55.08 10,400 -0.12(-0.22%)
Aug 22, 2014 55.30 55.30 55.20 55.20 1,160 -0.20(-0.36%)
Aug 21, 2014 55.44 55.44 55.40 55.40 753 +0.03(+0.05%)
Aug 20, 2014 55.37 55.37 55.37 55.37 45 +0.00(+0.00%)
Aug 19, 2014 55.37 55.37 55.37 55.37 343 +0.28(+0.51%)
Aug 18, 2014 54.93 55.09 54.93 55.09 3,781 +0.49(+0.90%)
Aug 15, 2014 54.59 54.60 54.59 54.60 5,100 -0.09(-0.16%)
Aug 14, 2014 54.72 54.73 54.69 54.69 8,990 +0.20(+0.37%)
Aug 13, 2014 54.31 54.49 54.02 54.49 427 +0.47(+0.87%)
Aug 12, 2014 54.02 53.96 53.96 54.02 100 +0.06(+0.11%)
Aug 11, 2014 53.95 53.96 53.95 53.96 1,209 +0.40(+0.75%)
Aug 08, 2014 53.33 53.62 53.33 53.56 4,369 +0.11(+0.21%)
Aug 07, 2014 53.55 53.61 53.45 53.45 3,175 +0.09(+0.17%)
Aug 06, 2014 53.36 53.36 53.36 53.36 200 -0.36(-0.67%)
Aug 05, 2014 53.72 53.72 53.72 53.72 100 +0.01(+0.02%)
Aug 04, 2014 53.71 53.71 53.71 53.71 750 -0.20(-0.37%)
Aug 01, 2014 53.90 53.91 53.90 53.91 1,543 -0.18(-0.33%)
Jul 31, 2014 54.55 54.55 54.05 54.09 3,993 -0.61(-1.12%)
Jul 30, 2014 54.76 54.76 54.70 54.70 866 +0.03(+0.05%)
Jul 28, 2014 54.67 54.67 54.67 54.67 0 +0.00(+0.00%)
Jul 25, 2014 54.81 54.82 54.66 54.67 10,045 -0.26(-0.47%)
Jul 24, 2014 54.99 54.99 54.92 54.93 5,500 -0.07(-0.13%)
Jul 23, 2014 55.02 55.06 55.00 55.00 2,900 +0.10(+0.18%)
Jul 22, 2014 54.91 54.91 54.90 54.90 1,200 +0.27(+0.49%)
Jul 21, 2014 54.55 54.67 54.53 54.63 8,000 -0.18(-0.33%)
Jul 18, 2014 54.69 54.84 54.69 54.81 11,804 +0.39(+0.72%)
Jul 17, 2014 54.53 54.53 54.42 54.42 2,916 -0.11(-0.21%)
Jul 16, 2014 54.53 54.53 54.53 54.53 1,500 +0.11(+0.20%)
Jul 15, 2014 54.42 54.44 54.42 54.42 2,500 -0.02(-0.04%)
Jul 14, 2014 54.39 54.44 54.39 54.44 2,955 +0.07(+0.13%)
Jul 11, 2014 54.21 54.37 54.21 54.37 3,302 +0.03(+0.06%)
Jul 10, 2014 54.19 54.34 54.19 54.34 2,469 +0.35(+0.65%)
Jul 09, 2014 54.05 54.05 53.99 53.99 600 -0.34(-0.63%)
Jul 07, 2014 54.30 54.33 54.33 54.33 15,700 -0.10(-0.18%)
Jul 03, 2014 54.43 54.43 54.43 54.43 0 +0.00(+0.00%)
Jul 01, 2014 54.40 54.43 54.43 54.43 23,200 +0.23(+0.42%)
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%)
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%)
Mar 04, 2014 51.04 51.18 51.04 51.12 5,525 +0.39(+0.77%)
Feb 28, 2014 50.71 50.73 50.73 50.73 16,300 +0.23(+0.46%)
Feb 26, 2014 50.43 50.50 50.50 50.50 800 +0.05(+0.10%)
Feb 25, 2014 50.44 50.45 50.34 50.45 3,189 -0.23(-0.45%)
Feb 24, 2014 50.54 50.74 50.46 50.68 20,250 +0.22(+0.44%)
Feb 21, 2014 50.32 50.51 50.32 50.46 6,250 +0.11(+0.22%)
Feb 20, 2014 50.38 50.38 50.31 50.35 9,628 -0.12(-0.24%)
Feb 19, 2014 50.57 50.63 50.46 50.47 63,600 +0.07(+0.14%)
Feb 18, 2014 50.23 50.40 50.23 50.40 33,180 +0.38(+0.76%)
Feb 14, 2014 49.81 50.02 50.02 50.02 4,500 +0.04(+0.08%)
Feb 13, 2014 49.42 50.02 49.42 49.98 19,750 +0.37(+0.75%)
Feb 12, 2014 49.70 49.70 49.59 49.61 1,671 +0.00(+0.00%)
Feb 11, 2014 49.27 49.61 49.20 49.61 2,905 +0.64(+1.31%)
Feb 10, 2014 49.03 49.03 48.96 48.97 6,587 +0.09(+0.18%)
Feb 07, 2014 48.88 48.88 48.88 48.88 500 +0.31(+0.64%)
Feb 06, 2014 48.45 48.59 48.45 48.57 18,600 +0.75(+1.57%)
Feb 05, 2014 47.82 47.82 47.82 47.82 200 -0.30(-0.62%)
Feb 04, 2014 48.12 48.12 48.12 48.12 1,300 +0.45(+0.94%)
Feb 03, 2014 47.75 47.75 47.67 47.67 2,361 -0.93(-1.91%)
Jan 31, 2014 48.46 48.67 48.46 48.60 3,350 -0.22(-0.45%)
Jan 30, 2014 48.67 48.82 48.65 48.82 4,937 +0.42(+0.87%)
Jan 29, 2014 48.40 48.41 48.31 48.40 1,200 -0.33(-0.68%)
Jan 28, 2014 48.58 48.83 48.58 48.73 11,295 +0.35(+0.72%)
Jan 27, 2014 48.14 48.38 48.14 48.38 350 -0.23(-0.47%)
Jan 24, 2014 48.79 48.79 48.61 48.61 8,080 -0.70(-1.42%)
Jan 23, 2014 49.55 49.55 49.31 49.31 19,000 -0.61(-1.22%)
Jan 22, 2014 49.91 49.92 49.91 49.92 1,100 +0.15(+0.30%)
Jan 21, 2014 49.75 49.77 49.51 49.77 2,233 +0.40(+0.81%)
Jan 17, 2014 49.37 49.37 49.37 49.37 0 +0.00(+0.00%)
Jan 16, 2014 49.37 49.42 49.34 49.37 1,000 -0.13(-0.26%)
Jan 15, 2014 49.49 49.51 49.41 49.50 26,470 +0.34(+0.69%)
Jan 14, 2014 49.23 49.25 49.16 49.16 4,300 +0.12(+0.24%)
Jan 13, 2014 49.38 49.38 48.96 49.04 7,527 -0.02(-0.04%)
Jan 10, 2014 49.06 49.06 49.06 49.06 60 +0.00(+0.00%)
Jan 09, 2014 49.06 49.06 49.06 49.06 590 -0.08(-0.16%)
Jan 08, 2014 49.14 49.14 49.14 49.14 590 +0.09(+0.18%)
Jan 06, 2014 49.05 49.05 49.05 49.05 200 -0.08(-0.16%)
Jan 03, 2014 49.08 49.13 49.02 49.13 5,504 +0.25(+0.51%)
Jan 02, 2014 49.04 49.04 48.78 48.88 8,001 -0.58(-1.17%)
Dec 31, 2013 49.46 49.46 49.46 49.46 1,900 +0.18(+0.37%)
Dec 30, 2013 49.27 49.28 49.22 49.28 1,340 +0.31(+0.63%)
Dec 27, 2013 48.97 48.97 48.97 48.97 633 -0.23(-0.47%)
Dec 26, 2013 49.18 49.20 49.18 49.20 1,675 +0.12(+0.24%)
Dec 23, 2013 49.09 49.08 49.08 49.08 37,200 +0.36(+0.74%)
Dec 20, 2013 48.69 48.72 48.69 48.72 18,792 +0.18(+0.37%)
Dec 19, 2013 48.54 48.54 48.54 48.54 5,525 +0.68(+1.42%)
Dec 18, 2013 47.86 47.86 47.86 47.86 7,400 -0.15(-0.31%)
Dec 13, 2013 48.01 48.01 48.01 48.01 200 -0.02(-0.04%)
Dec 12, 2013 48.03 48.03 48.03 48.03 1,000 -1.04(-2.12%)
Dec 11, 2013 49.07 49.07 49.07 49.07 41 +0.00(+0.00%)
Dec 09, 2013 48.86 49.07 49.07 49.07 5,500 +0.53(+1.09%)
Dec 05, 2013 48.54 48.54 48.54 48.54 0 -0.15(-0.31%)
Dec 03, 2013 48.70 48.69 48.69 48.69 1,200 -0.70(-1.42%)
Nov 27, 2013 49.39 49.39 49.39 49.39 0 +0.12(+0.24%)
Nov 26, 2013 49.18 49.27 49.18 49.27 2,200 -0.03(-0.06%)
Nov 25, 2013 49.26 49.30 49.26 49.30 270 -0.11(-0.22%)
Nov 22, 2013 49.40 49.41 49.40 49.41 300 -0.43(-0.86%)
Nov 19, 2013 49.94 49.84 49.84 49.84 4,100 -0.40(-0.80%)
Nov 18, 2013 50.32 50.32 50.19 50.24 3,600 +0.19(+0.38%)
Nov 15, 2013 50.05 50.05 50.05 50.05 100 +0.96(+1.96%)
Nov 12, 2013 49.27 49.09 49.09 49.09 8,700 -0.21(-0.43%)
Nov 11, 2013 49.30 49.30 49.30 49.30 600 +0.05(+0.10%)
Nov 08, 2013 49.25 49.25 49.25 49.25 13,000 -0.65(-1.30%)
Nov 07, 2013 49.90 49.90 49.90 49.90 400 -0.23(-0.46%)
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.