Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.68 +0.29 (+0.46%)
Streaming Delayed Price Updated: 1:17 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 40.25 40.25 40.22 40.22 642 +0.20(+0.51%)
May 29, 2014 40.00 40.01 40.00 40.01 535 +0.05(+0.12%)
May 28, 2014 39.92 39.97 39.76 39.96 21,843 +0.07(+0.17%)
May 27, 2014 39.89 39.96 39.83 39.89 37,612 +0.18(+0.45%)
May 23, 2014 39.55 39.71 39.71 39.71 25,289 +0.15(+0.38%)
May 22, 2014 39.49 39.57 39.46 39.57 25,710 +0.16(+0.40%)
May 21, 2014 39.58 39.58 39.41 39.41 33,327 +0.00(+0.01%)
May 20, 2014 39.36 39.41 39.36 39.40 3,217 -0.20(-0.50%)
May 19, 2014 39.59 39.61 39.59 39.60 21,901 +0.05(+0.13%)
May 16, 2014 39.46 39.55 39.46 39.55 1,920 +0.22(+0.55%)
May 15, 2014 39.33 39.33 39.33 39.33 267 -0.30(-0.76%)
May 13, 2014 39.77 39.63 39.63 39.63 8,697 +0.05(+0.13%)
May 12, 2014 39.54 39.60 39.54 39.58 10,236 +0.30(+0.76%)
May 09, 2014 39.27 39.31 39.22 39.28 4,816 -0.24(-0.60%)
May 08, 2014 39.52 39.52 39.52 39.52 529 +0.25(+0.65%)
May 07, 2014 39.21 39.27 39.21 39.27 10,975 +0.17(+0.44%)
May 06, 2014 39.15 39.15 39.07 39.09 18,878 +0.06(+0.16%)
May 02, 2014 39.03 39.03 39.03 39.03 0 +0.12(+0.30%)
May 01, 2014 38.92 38.92 38.91 38.91 628 -0.03(-0.08%)
Apr 29, 2014 38.94 38.94 38.94 38.94 401 +0.31(+0.81%)
Apr 28, 2014 38.62 38.65 38.62 38.63 669 -0.15(-0.37%)
Apr 24, 2014 38.77 38.78 38.78 38.78 401 +0.14(+0.36%)
Apr 23, 2014 38.68 38.68 38.64 38.64 711 -0.10(-0.25%)
Apr 22, 2014 38.70 38.73 38.70 38.73 9,359 +0.15(+0.39%)
Apr 21, 2014 38.56 38.58 38.56 38.58 2,676 +0.04(+0.11%)
Apr 17, 2014 38.49 38.54 38.54 38.54 13,648 +0.04(+0.10%)
Apr 16, 2014 38.29 38.50 38.29 38.50 4,663 +0.37(+0.96%)
Apr 15, 2014 38.14 38.14 38.14 38.14 222 +0.30(+0.79%)
Apr 14, 2014 37.97 37.97 37.84 37.84 1,605 -0.26(-0.69%)
Apr 10, 2014 38.10 38.10 38.10 38.10 0 -0.35(-0.91%)
Apr 09, 2014 38.45 38.45 38.45 38.45 1,706 +0.14(+0.37%)
Apr 07, 2014 38.27 38.31 38.31 38.31 13,112 +0.14(+0.37%)
Apr 04, 2014 38.16 38.17 38.16 38.17 1,605 -0.07(-0.18%)
Apr 03, 2014 38.24 38.24 38.24 38.24 133 +0.00(+0.00%)
Apr 02, 2014 38.26 38.29 38.24 38.24 6,522 +0.33(+0.88%)
Apr 01, 2014 37.91 37.91 37.91 37.91 267 +0.49(+1.32%)
Mar 31, 2014 37.41 37.41 37.41 37.41 1 +0.00(+0.00%)
Mar 28, 2014 37.41 37.41 37.41 37.41 5 +0.00(+0.00%)
Mar 27, 2014 37.41 37.41 37.41 37.41 267 -0.09(-0.23%)
Mar 26, 2014 37.44 37.50 37.44 37.50 10,282 -0.06(-0.16%)
Mar 25, 2014 37.41 37.56 37.41 37.56 2,007 +0.34(+0.91%)
Mar 24, 2014 37.37 37.37 37.11 37.22 2,181 -0.29(-0.78%)
Mar 21, 2014 37.44 37.52 37.44 37.51 3,478 +0.41(+1.11%)
Mar 20, 2014 37.06 37.10 36.97 37.10 2,803 -0.77(-2.03%)
Mar 19, 2014 37.86 37.87 37.86 37.87 2,865 +0.13(+0.34%)
Mar 18, 2014 37.75 37.76 37.72 37.74 1,409 -0.01(-0.02%)
Mar 17, 2014 37.75 37.75 37.75 37.75 516 +0.28(+0.74%)
Mar 14, 2014 37.47 37.48 37.47 37.48 2,683 +0.07(+0.20%)
Mar 13, 2014 37.56 37.56 37.39 37.40 5,226 -0.34(-0.89%)
Mar 12, 2014 37.69 37.74 37.69 37.74 4,455 -0.07(-0.20%)
Mar 11, 2014 37.84 37.88 37.80 37.81 9,393 -0.06(-0.16%)
Mar 10, 2014 37.87 37.87 37.87 37.87 402 -0.21(-0.55%)
Mar 07, 2014 38.15 38.15 37.98 38.08 14,883 -0.24(-0.62%)
Mar 06, 2014 38.29 38.32 38.27 38.32 6,845 +0.28(+0.72%)
Mar 05, 2014 38.14 38.15 38.01 38.04 31,813 -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.