Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.08 +0.29 (+0.48%)
Streaming Delayed Price Updated: 3:44 PM EDT, Aug 9, 2022 Add to My Watchlist

Historical Prices

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