Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.05 +0.25 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 41.35 41.35 41.32 41.32 17,526 -0.05(-0.12%)
Sep 29, 2014 41.17 41.38 41.17 41.37 48,381 -0.20(-0.48%)
Sep 26, 2014 41.29 41.57 41.29 41.57 1,967 +0.36(+0.87%)
Sep 25, 2014 41.23 41.23 41.14 41.21 31,480 -0.37(-0.90%)
Sep 24, 2014 41.59 41.64 41.58 41.58 24,914 +0.06(+0.13%)
Sep 23, 2014 41.69 41.72 41.53 41.53 8,449 -0.35(-0.83%)
Sep 22, 2014 41.88 41.88 41.88 41.88 630 -0.01(-0.02%)
Sep 19, 2014 41.85 41.88 41.81 41.88 6,148 -0.16(-0.38%)
Sep 18, 2014 42.13 42.13 42.04 42.04 1,007 -0.30(-0.71%)
Sep 17, 2014 42.34 42.34 42.34 42.34 164 +0.00(+0.00%)
Sep 16, 2014 42.07 42.37 42.07 42.34 4,989 +0.42(+1.00%)
Sep 15, 2014 42.02 42.02 41.93 41.93 112,690 -0.97(-2.26%)
Sep 11, 2014 42.95 42.89 42.89 42.89 2,277 -0.09(-0.21%)
Sep 10, 2014 42.98 42.98 42.98 42.98 455 -0.25(-0.59%)
Sep 09, 2014 43.30 43.31 43.24 43.24 4,701 -0.27(-0.62%)
Sep 08, 2014 43.51 43.51 43.51 43.51 506 -0.12(-0.27%)
Sep 05, 2014 43.63 43.63 43.63 43.63 316 -0.08(-0.18%)
Sep 04, 2014 43.74 43.74 43.69 43.70 3,542 -0.16(-0.36%)
Sep 03, 2014 43.81 43.86 43.75 43.86 4,219 +0.28(+0.63%)
Sep 02, 2014 43.56 43.59 43.56 43.59 2,517 +0.07(+0.16%)
Aug 29, 2014 43.51 43.51 43.51 43.51 126 -0.02(-0.05%)
Aug 28, 2014 43.57 43.65 43.53 43.54 13,789 -0.11(-0.25%)
Aug 27, 2014 43.66 43.66 43.62 43.65 4,672 +0.03(+0.07%)
Aug 26, 2014 43.67 43.74 43.61 43.62 11,690 +0.08(+0.18%)
Aug 25, 2014 43.68 43.69 43.50 43.54 13,157 -0.09(-0.22%)
Aug 22, 2014 43.71 43.71 43.63 43.63 1,467 -0.16(-0.36%)
Aug 21, 2014 43.82 43.82 43.79 43.79 952 +0.02(+0.05%)
Aug 20, 2014 43.77 43.77 43.77 43.77 56 +0.00(+0.00%)
Aug 19, 2014 43.77 43.77 43.77 43.77 433 +0.22(+0.51%)
Aug 18, 2014 43.42 43.55 43.42 43.55 4,783 +0.39(+0.90%)
Aug 15, 2014 43.15 43.16 43.15 43.16 6,452 -0.07(-0.16%)
Aug 14, 2014 43.25 43.26 43.23 43.23 11,373 +0.16(+0.37%)
Aug 13, 2014 42.93 43.07 42.70 43.07 540 +0.37(+0.87%)
Aug 12, 2014 42.70 42.65 42.65 42.70 126 +0.05(+0.11%)
Aug 11, 2014 42.64 42.65 42.64 42.65 1,529 +0.32(+0.75%)
Aug 08, 2014 42.15 42.38 42.15 42.34 5,527 +0.09(+0.21%)
Aug 07, 2014 42.33 42.38 42.25 42.25 4,016 +0.07(+0.17%)
Aug 06, 2014 42.18 42.18 42.18 42.18 253 -0.28(-0.67%)
Aug 05, 2014 42.46 42.46 42.46 42.46 126 +0.01(+0.02%)
Aug 04, 2014 42.45 42.45 42.45 42.45 948 -0.16(-0.37%)
Aug 01, 2014 42.61 42.61 42.61 42.61 1,952 -0.14(-0.33%)
Jul 31, 2014 43.12 43.12 42.72 42.76 5,051 -0.48(-1.12%)
Jul 30, 2014 43.28 43.28 43.24 43.24 1,095 +0.02(+0.05%)
Jul 28, 2014 43.21 43.21 43.21 43.21 0 +0.00(+0.00%)
Jul 25, 2014 43.32 43.33 43.21 43.21 12,708 -0.21(-0.47%)
Jul 24, 2014 43.47 43.47 43.41 43.42 6,958 -0.06(-0.13%)
Jul 23, 2014 43.49 43.52 43.47 43.47 3,668 +0.08(+0.18%)
Jul 22, 2014 43.40 43.40 43.40 43.40 1,518 +0.21(+0.49%)
Jul 21, 2014 43.12 43.21 43.10 43.18 10,120 -0.14(-0.33%)
Jul 18, 2014 43.23 43.35 43.23 43.32 14,933 +0.31(+0.72%)
Jul 17, 2014 43.10 43.10 43.01 43.01 3,689 -0.09(-0.21%)
Jul 16, 2014 43.10 43.10 43.10 43.10 1,897 +0.09(+0.20%)
Jul 15, 2014 43.02 43.03 43.02 43.02 3,162 -0.02(-0.04%)
Jul 14, 2014 42.99 43.03 42.99 43.03 3,738 +0.06(+0.13%)
Jul 11, 2014 42.85 42.98 42.85 42.98 4,177 +0.02(+0.06%)
Jul 10, 2014 42.83 42.95 42.83 42.95 3,123 +0.28(+0.65%)
Jul 09, 2014 42.73 42.73 42.68 42.68 759 -0.27(-0.63%)
Jul 07, 2014 42.92 42.95 42.95 42.95 19,862 -0.08(-0.18%)
Jul 03, 2014 43.02 43.02 43.02 43.02 0 +0.00(+0.00%)
Jul 01, 2014 43.00 43.02 43.02 43.02 29,350 +0.18(+0.42%)
Jun 30, 2014 42.79 42.84 42.79 42.84 5,618 +0.03(+0.07%)
Jun 27, 2014 42.79 42.81 42.79 42.81 3,857 +0.27(+0.63%)
Jun 26, 2014 42.61 42.61 42.54 42.54 1,253 +0.11(+0.26%)
Jun 25, 2014 42.42 42.49 42.40 42.43 3,239 -0.02(-0.04%)
Jun 24, 2014 42.58 42.58 42.45 42.45 411 +0.00(+0.00%)
Jun 23, 2014 42.50 42.50 42.42 42.45 8,286 -0.06(-0.13%)
Jun 20, 2014 42.48 42.50 42.48 42.50 1,290 +0.10(+0.23%)
Jun 19, 2014 42.39 42.44 42.39 42.40 29,124 +0.13(+0.31%)
Jun 18, 2014 41.94 42.27 41.91 42.27 7,284 +0.48(+1.14%)
Jun 17, 2014 41.82 41.82 41.79 41.79 1,533 -0.16(-0.37%)
Jun 16, 2014 42.06 42.08 41.94 41.95 8,945 -0.18(-0.43%)
Jun 13, 2014 42.08 42.13 42.08 42.13 5,275 +0.05(+0.11%)
Jun 12, 2014 42.08 42.08 42.08 42.08 3,194 -0.16(-0.38%)
Jun 11, 2014 42.26 42.26 42.13 42.24 8,309 -0.08(-0.19%)
Jun 10, 2014 42.39 42.40 42.33 42.33 17,206 +0.16(+0.39%)
Jun 06, 2014 42.16 42.16 42.16 42.16 6 +0.00(+0.00%)
Jun 05, 2014 42.16 42.16 42.16 42.16 19 +0.00(+0.00%)
Jun 04, 2014 42.14 42.19 42.14 42.16 935 -0.04(-0.09%)
Jun 03, 2014 42.20 42.20 42.20 42.20 1,277 -0.01(-0.03%)
Jun 02, 2014 42.19 42.21 42.19 42.21 401 +0.11(+0.25%)
May 30, 2014 42.14 42.14 42.11 42.11 613 +0.21(+0.51%)
May 29, 2014 41.88 41.89 41.88 41.89 511 +0.05(+0.12%)
May 28, 2014 41.80 41.85 41.63 41.84 20,862 +0.07(+0.17%)
May 27, 2014 41.77 41.84 41.70 41.77 35,923 +0.19(+0.45%)
May 23, 2014 41.41 41.58 41.58 41.58 24,153 +0.16(+0.38%)
May 22, 2014 41.35 41.43 41.32 41.43 24,555 +0.16(+0.40%)
May 21, 2014 41.44 41.44 41.26 41.26 31,831 +0.00(+0.01%)
May 20, 2014 41.21 41.26 41.21 41.26 3,073 -0.21(-0.50%)
May 19, 2014 41.45 41.48 41.45 41.47 20,917 +0.05(+0.13%)
May 16, 2014 41.31 41.41 41.31 41.41 1,833 +0.23(+0.55%)
May 15, 2014 41.18 41.18 41.18 41.18 255 -0.31(-0.76%)
May 13, 2014 41.64 41.50 41.50 41.50 8,306 +0.05(+0.13%)
May 12, 2014 41.39 41.47 41.39 41.44 9,776 +0.31(+0.76%)
May 09, 2014 41.11 41.16 41.07 41.13 4,600 -0.25(-0.60%)
May 08, 2014 41.38 41.38 41.38 41.38 506 +0.27(+0.65%)
May 07, 2014 41.05 41.11 41.05 41.11 10,482 +0.18(+0.44%)
May 06, 2014 40.99 40.99 40.91 40.93 18,030 +0.07(+0.16%)
May 02, 2014 40.87 40.87 40.87 40.87 0 +0.12(+0.30%)
May 01, 2014 40.75 40.75 40.74 40.74 600 -0.03(-0.08%)
Apr 29, 2014 40.78 40.78 40.78 40.78 383 +0.33(+0.81%)
Apr 28, 2014 40.43 40.47 40.43 40.45 638 -0.15(-0.37%)
Apr 24, 2014 40.60 40.60 40.60 40.60 383 +0.14(+0.36%)
Apr 23, 2014 40.49 40.49 40.45 40.45 679 -0.10(-0.25%)
Apr 22, 2014 40.52 40.56 40.52 40.56 8,939 +0.16(+0.40%)
Apr 21, 2014 40.38 40.40 40.38 40.40 2,555 +0.04(+0.11%)
Apr 17, 2014 40.30 40.35 40.35 40.35 13,035 +0.04(+0.10%)
Apr 16, 2014 40.10 40.31 40.10 40.31 4,453 +0.38(+0.96%)
Apr 15, 2014 39.93 39.93 39.93 39.93 212 +0.31(+0.79%)
Apr 14, 2014 39.75 39.75 39.62 39.62 1,533 -0.27(-0.69%)
Apr 10, 2014 39.89 39.89 39.89 39.89 0 -0.37(-0.91%)
Apr 09, 2014 40.26 40.26 40.26 40.26 1,629 +0.15(+0.37%)
Apr 07, 2014 40.07 40.11 40.11 40.11 12,523 +0.15(+0.37%)
Apr 04, 2014 39.95 39.96 39.95 39.96 1,533 -0.07(-0.18%)
Apr 03, 2014 40.04 40.04 40.04 40.04 127 +0.00(+0.00%)
Apr 02, 2014 40.06 40.10 40.04 40.04 6,229 +0.35(+0.88%)
Apr 01, 2014 39.69 39.69 39.69 39.69 255 +0.52(+1.32%)
Mar 31, 2014 39.17 39.17 39.17 39.17 1 +0.00(+0.00%)
Mar 28, 2014 39.17 39.17 39.17 39.17 5 +0.00(+0.00%)
Mar 27, 2014 39.17 39.17 39.17 39.17 255 -0.09(-0.23%)
Mar 26, 2014 39.20 39.26 39.20 39.26 9,821 -0.06(-0.16%)
Mar 25, 2014 39.16 39.32 39.16 39.32 1,916 +0.36(+0.91%)
Mar 24, 2014 39.13 39.13 38.86 38.97 2,083 -0.31(-0.78%)
Mar 21, 2014 39.20 39.28 39.20 39.27 3,322 +0.43(+1.11%)
Mar 20, 2014 38.80 38.84 38.71 38.84 2,677 -0.81(-2.03%)
Mar 19, 2014 39.64 39.65 39.64 39.65 2,736 +0.13(+0.34%)
Mar 18, 2014 39.53 39.53 39.49 39.52 1,345 -0.01(-0.02%)
Mar 17, 2014 39.53 39.53 39.53 39.53 493 +0.29(+0.74%)
Mar 14, 2014 39.23 39.24 39.23 39.24 2,563 +0.08(+0.20%)
Mar 13, 2014 39.32 39.33 39.15 39.16 4,992 -0.35(-0.89%)
Mar 12, 2014 39.46 39.51 39.46 39.51 4,255 -0.08(-0.20%)
Mar 11, 2014 39.62 39.66 39.57 39.59 8,971 -0.06(-0.16%)
Mar 10, 2014 39.65 39.65 39.65 39.65 384 -0.22(-0.55%)
Mar 07, 2014 39.95 39.95 39.77 39.87 14,215 -0.25(-0.62%)
Mar 06, 2014 40.09 40.12 40.07 40.12 6,537 +0.29(+0.72%)
Mar 05, 2014 39.93 39.95 39.80 39.83 30,384 -0.05(-0.14%)
Mar 04, 2014 39.82 39.93 39.82 39.88 7,081 +0.30(+0.77%)
Feb 28, 2014 39.56 39.58 39.58 39.58 20,891 +0.18(+0.46%)
Feb 26, 2014 39.35 39.40 39.40 39.40 1,025 +0.04(+0.10%)
Feb 25, 2014 39.35 39.36 39.28 39.36 4,087 -0.18(-0.45%)
Feb 24, 2014 39.43 39.59 39.37 39.54 25,954 +0.17(+0.44%)
Feb 21, 2014 39.26 39.41 39.26 39.37 8,010 +0.09(+0.22%)
Feb 20, 2014 39.31 39.31 39.25 39.28 12,340 -0.09(-0.24%)
Feb 19, 2014 39.46 39.50 39.37 39.38 81,515 +0.05(+0.14%)
Feb 18, 2014 39.19 39.32 39.19 39.32 42,526 +0.30(+0.76%)
Feb 14, 2014 38.86 39.03 39.03 39.03 5,767 +0.03(+0.08%)
Feb 13, 2014 38.56 39.03 38.56 39.00 25,313 +0.29(+0.75%)
Feb 12, 2014 38.78 38.78 38.69 38.71 2,141 +0.00(+0.00%)
Feb 11, 2014 38.44 38.71 38.39 38.71 3,723 +0.50(+1.31%)
Feb 10, 2014 38.25 38.25 38.20 38.21 8,442 +0.07(+0.18%)
Feb 07, 2014 38.14 38.14 38.14 38.14 640 +0.24(+0.64%)
Feb 06, 2014 37.80 37.91 37.80 37.90 23,839 +0.59(+1.57%)
Feb 05, 2014 37.31 37.31 37.31 37.31 256 -0.23(-0.62%)
Feb 04, 2014 37.54 37.54 37.54 37.54 1,666 +0.35(+0.94%)
Feb 03, 2014 37.26 37.26 37.19 37.19 3,026 -0.73(-1.91%)
Jan 31, 2014 37.81 37.97 37.81 37.92 4,293 -0.17(-0.45%)
Jan 30, 2014 37.97 38.09 37.96 38.09 6,327 +0.33(+0.87%)
Jan 29, 2014 37.76 37.77 37.69 37.76 1,538 -0.26(-0.68%)
Jan 28, 2014 37.90 38.10 37.90 38.02 14,476 +0.27(+0.72%)
Jan 27, 2014 37.56 37.75 37.56 37.75 448 -0.18(-0.47%)
Jan 24, 2014 38.07 38.07 37.93 37.93 10,356 -0.55(-1.42%)
Jan 23, 2014 38.66 38.66 38.47 38.47 24,352 -0.48(-1.22%)
Jan 22, 2014 38.94 38.95 38.94 38.95 1,409 +0.12(+0.30%)
Jan 21, 2014 38.82 38.83 38.63 38.83 2,862 +0.31(+0.81%)
Jan 17, 2014 38.52 38.52 38.52 38.52 0 +0.00(+0.00%)
Jan 16, 2014 38.52 38.56 38.50 38.52 1,281 -0.10(-0.26%)
Jan 15, 2014 38.61 38.63 38.55 38.62 33,926 +0.27(+0.69%)
Jan 14, 2014 38.41 38.43 38.36 38.36 5,511 +0.09(+0.24%)
Jan 13, 2014 38.53 38.53 38.20 38.26 9,647 -0.02(-0.04%)
Jan 10, 2014 38.28 38.28 38.28 38.28 76 +0.00(+0.00%)
Jan 09, 2014 38.28 38.28 38.28 38.28 756 -0.06(-0.16%)
Jan 08, 2014 38.34 38.34 38.34 38.34 756 +0.07(+0.18%)
Jan 06, 2014 38.27 38.27 38.27 38.27 256 -0.06(-0.16%)
Jan 03, 2014 38.29 38.33 38.25 38.33 7,054 +0.20(+0.51%)
Jan 02, 2014 38.26 38.26 38.06 38.14 10,254 -0.45(-1.17%)
Dec 31, 2013 38.59 38.59 38.59 38.59 2,435 +0.14(+0.37%)
Dec 30, 2013 38.44 38.45 38.40 38.45 1,717 +0.24(+0.63%)
Dec 27, 2013 38.21 38.21 38.21 38.21 811 -0.03(-0.08%)
Dec 26, 2013 38.22 38.24 38.22 38.24 2,155 +0.09(+0.24%)
Dec 23, 2013 38.15 38.14 38.14 38.14 47,866 +0.28(+0.74%)
Dec 20, 2013 37.84 37.86 37.84 37.86 24,180 +0.14(+0.37%)
Dec 19, 2013 37.72 37.72 37.72 37.72 7,109 +0.53(+1.42%)
Dec 18, 2013 37.20 37.20 37.20 37.20 9,521 -0.12(-0.31%)
Dec 13, 2013 37.31 37.31 37.31 37.31 257 -0.02(-0.04%)
Dec 12, 2013 37.33 37.33 37.33 37.33 1,286 -0.81(-2.12%)
Dec 11, 2013 38.14 38.14 38.14 38.14 52 +0.00(+0.00%)
Dec 09, 2013 37.97 38.14 38.14 38.14 7,076 +0.41(+1.09%)
Dec 05, 2013 37.72 37.72 37.72 37.72 0 -0.12(-0.31%)
Dec 03, 2013 37.85 37.84 37.84 37.84 1,544 -0.54(-1.42%)
Nov 27, 2013 38.38 38.38 38.38 38.38 0 +0.09(+0.24%)
Nov 26, 2013 38.22 38.29 38.22 38.29 2,830 -0.02(-0.06%)
Nov 25, 2013 38.28 38.31 38.28 38.31 347 -0.09(-0.22%)
Nov 22, 2013 38.39 38.40 38.39 38.40 386 -0.33(-0.86%)
Nov 19, 2013 38.81 38.73 38.73 38.73 5,275 -0.31(-0.80%)
Nov 18, 2013 39.11 39.11 39.01 39.04 4,632 +0.15(+0.38%)
Nov 15, 2013 38.90 38.90 38.90 38.90 128 +0.75(+1.96%)
Nov 12, 2013 38.29 38.15 38.15 38.15 11,194 -0.16(-0.43%)
Nov 11, 2013 38.31 38.31 38.31 38.31 772 +0.04(+0.10%)
Nov 08, 2013 38.28 38.28 38.28 38.28 16,727 -0.51(-1.30%)
Nov 07, 2013 38.78 38.78 38.78 38.78 514 -0.18(-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.