Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.