Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 45.48 45.48 45.13 45.14 1,184 -0.62(-1.37%)
Jan 29, 2015 45.75 45.76 45.63 45.76 8,657 -0.03(-0.07%)
Jan 28, 2015 45.99 45.99 45.80 45.80 1,565 +0.04(+0.09%)
Jan 27, 2015 45.79 45.86 45.76 45.76 1,696 -0.20(-0.43%)
Jan 26, 2015 45.65 45.96 45.65 45.96 6,530 +0.30(+0.66%)
Jan 23, 2015 45.88 45.88 45.62 45.66 5,026 -0.09(-0.20%)
Jan 22, 2015 45.25 45.75 45.25 45.75 5,004 +0.63(+1.40%)
Jan 21, 2015 45.20 45.21 45.12 45.12 1,784 -0.05(-0.12%)
Jan 20, 2015 45.25 45.25 45.17 45.17 1,884 -0.17(-0.37%)
Jan 16, 2015 45.33 45.34 45.33 45.34 3,736 +0.47(+1.04%)
Jan 15, 2015 45.17 45.17 44.87 44.87 9,079 +0.11(+0.25%)
Jan 14, 2015 44.64 44.81 44.57 44.76 6,293 +0.21(+0.47%)
Jan 13, 2015 44.88 44.88 44.48 44.55 3,166 +0.09(+0.21%)
Jan 12, 2015 44.43 44.46 44.38 44.46 11,298 +0.12(+0.28%)
Jan 09, 2015 44.25 44.38 44.17 44.34 48,844 +0.21(+0.47%)
Jan 08, 2015 44.17 44.21 43.94 44.13 13,856 +0.26(+0.59%)
Jan 07, 2015 43.63 43.91 43.55 43.87 17,156 +0.54(+1.26%)
Jan 06, 2015 43.48 43.53 43.21 43.33 17,187 -0.05(-0.12%)
Jan 05, 2015 43.29 43.42 43.29 43.38 9,225 +0.08(+0.19%)
Jan 02, 2015 43.37 43.40 43.28 43.30 3,467 -0.15(-0.35%)
Dec 31, 2014 43.75 43.45 43.45 43.45 14,517 -0.14(-0.32%)
Dec 30, 2014 43.69 43.82 43.59 43.59 8,969 -0.15(-0.35%)
Dec 29, 2014 43.79 43.79 43.67 43.74 3,983 -0.14(-0.32%)
Dec 26, 2014 43.83 43.88 43.83 43.88 17,809 +0.27(+0.61%)
Dec 24, 2014 43.76 43.61 43.61 43.61 25,263 +0.08(+0.18%)
Dec 23, 2014 43.56 43.57 43.54 43.54 3,891 +0.00(+0.00%)
Dec 22, 2014 43.39 43.54 43.39 43.54 12,058 +0.24(+0.56%)
Dec 19, 2014 43.11 43.29 43.11 43.29 53,654 +0.34(+0.80%)
Dec 18, 2014 42.92 42.95 42.87 42.95 8,178 +0.25(+0.59%)
Dec 17, 2014 42.24 42.77 42.22 42.70 29,734 +0.50(+1.18%)
Dec 16, 2014 42.21 42.29 42.19 42.20 2,155 +0.04(+0.09%)
Dec 15, 2014 42.50 42.50 42.12 42.16 41,724 -0.68(-1.59%)
Dec 12, 2014 42.71 42.87 42.52 42.84 29,442 -0.15(-0.36%)
Dec 11, 2014 43.00 43.07 43.00 43.00 9,024 +0.11(+0.25%)
Dec 10, 2014 42.87 42.89 42.87 42.89 543 -0.18(-0.43%)
Dec 09, 2014 42.78 43.07 42.73 43.07 81,251 +0.05(+0.11%)
Dec 08, 2014 42.97 43.04 42.91 43.03 160,575 -0.06(-0.14%)
Dec 05, 2014 43.05 43.12 43.03 43.09 2,206 -0.02(-0.05%)
Dec 04, 2014 43.08 43.15 43.08 43.11 9,868 -0.18(-0.41%)
Dec 03, 2014 43.17 43.29 43.16 43.29 7,216 +0.15(+0.34%)
Dec 02, 2014 43.09 43.14 43.09 43.14 2,951 +0.01(+0.01%)
Dec 01, 2014 43.18 43.19 43.14 43.14 905 -0.14(-0.31%)
Nov 28, 2014 43.26 43.27 43.26 43.27 933 +0.44(+1.03%)
Nov 25, 2014 42.76 42.83 42.83 42.83 785 +0.20(+0.47%)
Nov 24, 2014 42.74 42.74 42.63 42.63 7,705 +0.12(+0.29%)
Nov 21, 2014 42.66 42.67 42.51 42.51 5,581 +0.20(+0.47%)
Nov 20, 2014 42.26 42.34 42.26 42.31 1,684 -0.17(-0.40%)
Nov 19, 2014 42.44 42.49 42.32 42.48 8,150 -0.15(-0.34%)
Nov 18, 2014 42.48 42.64 42.48 42.62 1,696 +0.12(+0.29%)
Nov 17, 2014 42.43 42.51 42.43 42.50 2,060 +0.02(+0.05%)
Nov 14, 2014 42.58 42.58 42.48 42.48 1,705 -0.05(-0.11%)
Nov 13, 2014 42.52 42.53 42.48 42.52 1,870 +0.14(+0.33%)
Nov 12, 2014 42.38 42.45 42.37 42.38 2,320 -0.04(-0.09%)
Nov 10, 2014 42.42 42.42 42.42 42.42 175 +0.29(+0.69%)
Nov 07, 2014 42.09 42.22 42.09 42.13 2,367 -0.11(-0.26%)
Nov 06, 2014 42.38 42.38 42.24 42.24 2,454 -0.20(-0.46%)
Nov 05, 2014 42.46 42.48 42.35 42.44 43,626 -0.12(-0.27%)
Nov 04, 2014 42.50 42.57 42.50 42.55 6,433 -0.07(-0.16%)
Nov 03, 2014 42.58 42.67 42.56 42.62 3,675 +0.15(+0.36%)
Oct 31, 2014 42.29 42.47 42.29 42.47 2,314 +0.62(+1.48%)
Oct 30, 2014 41.79 41.88 41.79 41.85 3,307 +0.34(+0.81%)
Oct 29, 2014 41.83 41.83 41.51 41.51 657 -0.38(-0.90%)
Oct 28, 2014 41.69 41.89 41.67 41.89 7,508 +0.48(+1.16%)
Oct 27, 2014 41.46 41.46 41.38 41.41 20,476 -0.05(-0.13%)
Oct 24, 2014 41.41 41.46 41.36 41.46 17,802 +0.06(+0.15%)
Oct 23, 2014 41.29 41.51 41.29 41.40 3,148 +0.34(+0.82%)
Oct 22, 2014 41.27 41.27 41.00 41.06 12,737 -0.03(-0.07%)
Oct 21, 2014 40.76 41.10 40.76 41.09 13,246 +0.58(+1.43%)
Oct 20, 2014 40.22 40.54 40.22 40.51 8,518 +0.35(+0.88%)
Oct 17, 2014 40.25 40.25 40.04 40.16 4,670 +0.35(+0.88%)
Oct 16, 2014 39.51 39.92 39.42 39.81 50,637 +0.06(+0.15%)
Oct 15, 2014 39.70 39.70 39.35 39.75 7,287 -0.21(-0.52%)
Oct 14, 2014 39.84 40.06 39.80 39.95 59,875 +0.35(+0.89%)
Oct 13, 2014 39.74 39.74 39.60 39.60 74,114 +0.05(+0.12%)
Oct 10, 2014 39.97 39.98 39.56 39.56 5,637 -0.28(-0.71%)
Oct 09, 2014 40.06 40.09 39.71 39.84 105,012 -0.27(-0.69%)
Oct 08, 2014 39.59 40.12 39.59 40.12 17,138 +0.62(+1.57%)
Oct 07, 2014 39.58 39.68 39.48 39.50 40,477 -0.21(-0.52%)
Oct 06, 2014 39.70 39.70 39.70 39.70 1,375 +0.11(+0.27%)
Oct 03, 2014 39.56 39.61 39.56 39.60 8,560 +0.21(+0.54%)
Oct 02, 2014 39.28 39.44 39.06 39.38 14,278 -0.08(-0.21%)
Oct 01, 2014 39.63 39.66 39.38 39.47 113,888 -0.32(-0.81%)
Sep 30, 2014 39.81 39.82 39.79 39.79 18,202 -0.05(-0.11%)
Sep 29, 2014 39.64 39.85 39.64 39.83 50,247 -0.19(-0.48%)
Sep 26, 2014 39.76 40.02 39.76 40.02 2,043 +0.34(+0.87%)
Sep 25, 2014 39.70 39.70 39.61 39.68 32,694 -0.36(-0.90%)
Sep 24, 2014 40.05 40.09 40.04 40.04 25,875 +0.05(+0.13%)
Sep 23, 2014 40.15 40.17 39.99 39.99 8,775 -0.34(-0.83%)
Sep 22, 2014 40.32 40.32 40.32 40.32 654 -0.01(-0.02%)
Sep 19, 2014 40.29 40.33 40.25 40.33 6,385 -0.15(-0.38%)
Sep 18, 2014 40.57 40.57 40.48 40.48 1,045 -0.29(-0.71%)
Sep 17, 2014 40.77 40.77 40.77 40.77 170 +0.00(+0.00%)
Sep 16, 2014 40.51 40.79 40.51 40.77 5,182 +0.40(+1.00%)
Sep 15, 2014 40.46 40.46 40.37 40.37 117,037 -0.93(-2.26%)
Sep 11, 2014 41.36 41.30 41.30 41.30 2,365 -0.09(-0.21%)
Sep 10, 2014 41.39 41.39 41.39 41.39 473 -0.24(-0.59%)
Sep 09, 2014 41.69 41.70 41.63 41.63 4,882 -0.26(-0.62%)
Sep 08, 2014 41.89 41.89 41.89 41.89 525 -0.11(-0.27%)
Sep 05, 2014 42.01 42.01 42.01 42.01 328 -0.08(-0.18%)
Sep 04, 2014 42.11 42.11 42.07 42.08 3,678 -0.15(-0.36%)
Sep 03, 2014 42.18 42.23 42.13 42.23 4,381 +0.27(+0.63%)
Sep 02, 2014 41.95 41.97 41.95 41.97 2,614 +0.07(+0.16%)
Aug 29, 2014 41.90 41.90 41.90 41.90 131 -0.02(-0.05%)
Aug 28, 2014 41.95 42.03 41.91 41.92 14,321 -0.11(-0.25%)
Aug 27, 2014 42.04 42.04 42.00 42.03 4,852 +0.03(+0.07%)
Aug 26, 2014 42.05 42.11 41.99 42.00 12,141 +0.08(+0.18%)
Aug 25, 2014 42.06 42.07 41.88 41.92 13,664 -0.09(-0.22%)
Aug 22, 2014 42.09 42.09 42.01 42.01 1,524 -0.15(-0.36%)
Aug 21, 2014 42.19 42.19 42.16 42.16 989 +0.02(+0.05%)
Aug 20, 2014 42.14 42.14 42.14 42.14 59 +0.00(+0.00%)
Aug 19, 2014 42.14 42.14 42.14 42.14 450 +0.21(+0.51%)
Aug 18, 2014 41.81 41.93 41.81 41.93 4,967 +0.37(+0.90%)
Aug 15, 2014 41.55 41.56 41.55 41.56 6,700 -0.07(-0.16%)
Aug 14, 2014 41.65 41.65 41.62 41.62 11,811 +0.15(+0.37%)
Aug 13, 2014 41.33 41.47 41.11 41.47 561 +0.36(+0.87%)
Aug 12, 2014 41.11 41.07 41.07 41.11 131 +0.05(+0.11%)
Aug 11, 2014 41.06 41.07 41.06 41.07 1,588 +0.30(+0.75%)
Aug 08, 2014 40.59 40.81 40.59 40.76 5,740 +0.08(+0.21%)
Aug 07, 2014 40.76 40.80 40.68 40.68 4,171 +0.07(+0.17%)
Aug 06, 2014 40.61 40.61 40.61 40.61 262 -0.27(-0.67%)
Aug 05, 2014 40.89 40.89 40.89 40.89 131 +0.01(+0.02%)
Aug 04, 2014 40.88 40.88 40.88 40.88 985 -0.15(-0.37%)
Aug 01, 2014 41.02 41.03 41.02 41.03 2,027 -0.14(-0.33%)
Jul 31, 2014 41.52 41.52 41.14 41.17 5,246 -0.46(-1.12%)
Jul 30, 2014 41.68 41.68 41.63 41.63 1,137 +0.02(+0.05%)
Jul 28, 2014 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Jul 25, 2014 41.72 41.72 41.60 41.61 13,198 -0.20(-0.47%)
Jul 24, 2014 41.85 41.85 41.80 41.81 7,226 -0.05(-0.13%)
Jul 23, 2014 41.88 41.91 41.86 41.86 3,810 +0.08(+0.18%)
Jul 22, 2014 41.79 41.79 41.78 41.78 1,576 +0.21(+0.49%)
Jul 21, 2014 41.52 41.61 41.50 41.58 10,511 -0.14(-0.33%)
Jul 18, 2014 41.62 41.74 41.62 41.72 15,509 +0.30(+0.72%)
Jul 17, 2014 41.50 41.50 41.42 41.42 3,831 -0.09(-0.21%)
Jul 16, 2014 41.50 41.50 41.50 41.50 1,970 +0.08(+0.20%)
Jul 15, 2014 41.42 41.43 41.42 41.42 3,284 -0.02(-0.04%)
Jul 14, 2014 41.40 41.43 41.40 41.43 3,882 +0.05(+0.13%)
Jul 11, 2014 41.26 41.38 41.26 41.38 4,338 +0.02(+0.06%)
Jul 10, 2014 41.24 41.36 41.24 41.36 3,244 +0.27(+0.65%)
Jul 09, 2014 41.14 41.14 41.09 41.09 788 -0.26(-0.63%)
Jul 07, 2014 41.33 41.35 41.35 41.35 20,628 -0.08(-0.18%)
Jul 03, 2014 41.43 41.43 41.43 41.43 0 +0.00(+0.00%)
Jul 01, 2014 41.40 41.43 41.43 41.43 30,482 +0.18(+0.42%)
Jun 30, 2014 41.20 41.25 41.20 41.25 5,835 +0.03(+0.07%)
Jun 27, 2014 41.21 41.22 41.21 41.22 4,006 +0.26(+0.63%)
Jun 26, 2014 41.03 41.03 40.96 40.96 1,302 +0.11(+0.26%)
Jun 25, 2014 40.85 40.92 40.83 40.86 3,364 -0.02(-0.04%)
Jun 24, 2014 41.00 41.00 40.87 40.87 427 +0.00(+0.00%)
Jun 23, 2014 40.92 40.92 40.84 40.87 8,606 -0.05(-0.13%)
Jun 20, 2014 40.90 40.92 40.90 40.92 1,340 +0.09(+0.23%)
Jun 19, 2014 40.81 40.87 40.81 40.83 30,247 +0.13(+0.31%)
Jun 18, 2014 40.38 40.70 40.35 40.70 7,565 +0.46(+1.14%)
Jun 17, 2014 40.27 40.27 40.24 40.24 1,592 -0.15(-0.37%)
Jun 16, 2014 40.50 40.52 40.38 40.39 9,290 -0.17(-0.43%)
Jun 13, 2014 40.52 40.57 40.52 40.57 5,478 +0.05(+0.11%)
Jun 12, 2014 40.52 40.52 40.52 40.52 3,318 -0.15(-0.38%)
Jun 11, 2014 40.69 40.69 40.57 40.67 8,629 -0.08(-0.19%)
Jun 10, 2014 40.81 40.83 40.75 40.75 17,869 +0.16(+0.39%)
Jun 06, 2014 40.60 40.60 40.60 40.60 6 +0.00(+0.00%)
Jun 05, 2014 40.60 40.60 40.60 40.60 19 +0.00(+0.00%)
Jun 04, 2014 40.57 40.63 40.57 40.60 971 -0.04(-0.09%)
Jun 03, 2014 40.63 40.63 40.63 40.63 1,327 -0.01(-0.03%)
Jun 02, 2014 40.63 40.64 40.63 40.64 416 +0.10(+0.25%)
May 30, 2014 40.57 40.57 40.54 40.54 637 +0.21(+0.51%)
May 29, 2014 40.32 40.34 40.32 40.34 530 +0.05(+0.12%)
May 28, 2014 40.25 40.29 40.08 40.29 21,667 +0.07(+0.17%)
May 27, 2014 40.22 40.29 40.15 40.22 37,308 +0.18(+0.45%)
May 23, 2014 39.87 40.04 40.04 40.04 25,084 +0.15(+0.38%)
May 22, 2014 39.81 39.89 39.78 39.89 25,502 +0.16(+0.40%)
May 21, 2014 39.90 39.90 39.73 39.73 33,058 +0.00(+0.01%)
May 20, 2014 39.68 39.73 39.68 39.73 3,192 -0.20(-0.50%)
May 19, 2014 39.91 39.94 39.91 39.93 21,724 +0.05(+0.13%)
May 16, 2014 39.78 39.87 39.78 39.87 1,904 +0.22(+0.55%)
May 15, 2014 39.65 39.65 39.65 39.65 265 -0.30(-0.76%)
May 13, 2014 40.10 39.96 39.96 39.96 8,627 +0.05(+0.13%)
May 12, 2014 39.86 39.93 39.86 39.90 10,153 +0.30(+0.76%)
May 09, 2014 39.59 39.63 39.54 39.60 4,778 -0.24(-0.60%)
May 08, 2014 39.84 39.84 39.84 39.84 525 +0.26(+0.65%)
May 07, 2014 39.53 39.59 39.53 39.59 10,887 +0.17(+0.44%)
May 06, 2014 39.47 39.47 39.39 39.41 18,725 +0.06(+0.16%)
May 02, 2014 39.35 39.35 39.35 39.35 0 +0.12(+0.30%)
May 01, 2014 39.24 39.24 39.23 39.23 623 -0.03(-0.08%)
Apr 29, 2014 39.26 39.26 39.26 39.26 398 +0.32(+0.81%)
Apr 28, 2014 38.93 38.97 38.93 38.95 663 -0.15(-0.37%)
Apr 24, 2014 39.09 39.09 39.09 39.09 398 +0.14(+0.36%)
Apr 23, 2014 38.99 38.99 38.95 38.95 706 -0.10(-0.25%)
Apr 22, 2014 39.01 39.05 39.01 39.05 9,284 +0.15(+0.40%)
Apr 21, 2014 38.88 38.90 38.88 38.90 2,654 +0.04(+0.11%)
Apr 17, 2014 38.80 38.86 38.86 38.86 13,537 +0.04(+0.10%)
Apr 16, 2014 38.61 38.82 38.61 38.82 4,625 +0.37(+0.96%)
Apr 15, 2014 38.45 38.45 38.45 38.45 220 +0.30(+0.79%)
Apr 14, 2014 38.27 38.27 38.15 38.15 1,592 -0.26(-0.69%)
Apr 10, 2014 38.41 38.41 38.41 38.41 0 -0.35(-0.91%)
Apr 09, 2014 38.76 38.76 38.76 38.76 1,692 +0.14(+0.37%)
Apr 07, 2014 38.58 38.62 38.62 38.62 13,006 +0.14(+0.37%)
Apr 04, 2014 38.47 38.48 38.47 38.48 1,592 -0.07(-0.18%)
Apr 03, 2014 38.55 38.55 38.55 38.55 132 +0.00(+0.00%)
Apr 02, 2014 38.57 38.61 38.55 38.55 6,470 +0.33(+0.88%)
Apr 01, 2014 38.21 38.21 38.21 38.21 265 +0.50(+1.32%)
Mar 31, 2014 37.72 37.72 37.72 37.72 1 +0.00(+0.00%)
Mar 28, 2014 37.72 37.72 37.72 37.72 5 +0.00(+0.00%)
Mar 27, 2014 37.72 37.72 37.72 37.72 265 -0.09(-0.23%)
Mar 26, 2014 37.74 37.80 37.74 37.80 10,199 -0.06(-0.16%)
Mar 25, 2014 37.71 37.86 37.71 37.86 1,990 +0.34(+0.91%)
Mar 24, 2014 37.67 37.67 37.42 37.52 2,163 -0.29(-0.78%)
Mar 21, 2014 37.74 37.82 37.74 37.82 3,450 +0.41(+1.11%)
Mar 20, 2014 37.36 37.40 37.27 37.40 2,780 -0.78(-2.03%)
Mar 19, 2014 38.17 38.18 38.17 38.18 2,841 +0.13(+0.34%)
Mar 18, 2014 38.06 38.07 38.02 38.05 1,397 -0.01(-0.02%)
Mar 17, 2014 38.06 38.06 38.06 38.06 512 +0.28(+0.74%)
Mar 14, 2014 37.77 37.78 37.77 37.78 2,662 +0.08(+0.20%)
Mar 13, 2014 37.86 37.87 37.70 37.71 5,184 -0.34(-0.89%)
Mar 12, 2014 37.99 38.04 37.99 38.04 4,419 -0.08(-0.20%)
Mar 11, 2014 38.15 38.19 38.10 38.12 9,317 -0.06(-0.16%)
Mar 10, 2014 38.18 38.18 38.18 38.18 399 -0.21(-0.55%)
Mar 07, 2014 38.46 38.46 38.29 38.39 14,763 -0.24(-0.62%)
Mar 06, 2014 38.60 38.63 38.58 38.63 6,790 +0.28(+0.72%)
Mar 05, 2014 38.45 38.46 38.32 38.35 31,556 -0.05(-0.14%)
Mar 04, 2014 38.34 38.45 38.34 38.40 7,354 +0.29(+0.77%)
Feb 28, 2014 38.10 38.11 38.11 38.11 21,697 +0.17(+0.46%)
Feb 26, 2014 37.89 37.94 37.94 37.94 1,064 +0.04(+0.10%)
Feb 25, 2014 37.89 37.90 37.82 37.90 4,244 -0.17(-0.45%)
Feb 24, 2014 37.97 38.12 37.91 38.07 26,955 +0.17(+0.44%)
Feb 21, 2014 37.80 37.95 37.80 37.91 8,319 +0.08(+0.22%)
Feb 20, 2014 37.85 37.85 37.80 37.83 12,816 -0.09(-0.24%)
Feb 19, 2014 37.99 38.04 37.91 37.92 84,659 +0.05(+0.14%)
Feb 18, 2014 37.74 37.86 37.74 37.86 44,166 +0.29(+0.76%)
Feb 14, 2014 37.42 37.58 37.58 37.58 5,990 +0.03(+0.08%)
Feb 13, 2014 37.13 37.58 37.13 37.55 26,289 +0.28(+0.75%)
Feb 12, 2014 37.34 37.34 37.25 37.27 2,224 +0.00(+0.00%)
Feb 11, 2014 37.01 37.27 36.96 37.27 3,866 +0.48(+1.31%)
Feb 10, 2014 36.83 36.83 36.78 36.79 8,768 +0.07(+0.18%)
Feb 07, 2014 36.72 36.72 36.72 36.72 665 +0.23(+0.64%)
Feb 06, 2014 36.40 36.50 36.40 36.49 24,758 +0.56(+1.57%)
Feb 05, 2014 35.92 35.92 35.92 35.92 266 -0.23(-0.62%)
Feb 04, 2014 36.15 36.15 36.15 36.15 1,730 +0.34(+0.94%)
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.