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 (%)
Sep 30, 2015 42.09 42.26 42.02 42.26 7,448 +0.33(+0.78%)
Sep 29, 2015 41.58 41.95 41.58 41.93 162,128 +0.31(+0.73%)
Sep 28, 2015 41.81 41.81 41.51 41.62 4,659 -0.56(-1.32%)
Sep 25, 2015 42.21 42.34 42.15 42.18 8,342 +0.31(+0.75%)
Sep 24, 2015 41.71 41.94 41.71 41.87 9,108 -0.20(-0.48%)
Sep 23, 2015 41.98 42.07 41.86 42.07 2,071 +0.13(+0.30%)
Sep 22, 2015 42.06 42.09 41.80 41.94 8,569 -0.55(-1.31%)
Sep 21, 2015 42.56 42.56 42.39 42.50 8,130 +0.22(+0.53%)
Sep 18, 2015 42.23 42.64 42.23 42.28 4,226 -0.43(-1.00%)
Sep 17, 2015 42.21 43.02 42.15 42.70 16,821 +0.40(+0.95%)
Sep 16, 2015 42.00 42.34 42.00 42.30 2,576 +0.40(+0.97%)
Sep 15, 2015 41.51 41.90 41.47 41.90 36,598 +0.26(+0.62%)
Sep 14, 2015 41.76 41.76 41.60 41.64 24,457 -0.09(-0.22%)
Sep 11, 2015 41.26 41.73 41.20 41.73 8,156 +0.40(+0.98%)
Sep 10, 2015 41.42 41.64 41.33 41.33 10,036 +0.10(+0.25%)
Sep 09, 2015 41.39 41.39 41.23 41.23 2,682 -0.26(-0.64%)
Sep 08, 2015 41.31 41.49 41.19 41.49 14,116 +0.81(+1.99%)
Sep 04, 2015 40.80 40.68 40.68 40.68 7,578 -0.71(-1.71%)
Sep 03, 2015 41.27 41.60 41.23 41.39 5,685 +0.03(+0.08%)
Sep 02, 2015 41.23 41.36 41.03 41.36 20,707 +0.56(+1.37%)
Sep 01, 2015 40.87 41.21 40.70 40.80 66,924 -1.25(-2.96%)
Aug 31, 2015 42.19 42.29 42.00 42.05 57,153 -0.53(-1.23%)
Aug 28, 2015 42.42 42.57 42.34 42.57 26,329 +0.11(+0.27%)
Aug 27, 2015 42.50 42.80 42.46 42.46 12,963 +0.61(+1.47%)
Aug 26, 2015 41.52 41.84 41.20 41.84 23,628 +0.72(+1.76%)
Aug 25, 2015 41.48 42.94 41.12 41.12 13,707 +0.05(+0.11%)
Aug 24, 2015 39.10 42.20 35.34 41.07 23,662 -2.25(-5.19%)
Aug 21, 2015 43.84 43.84 43.26 43.32 15,630 -0.74(-1.68%)
Aug 20, 2015 44.21 44.29 44.06 44.06 16,408 -0.65(-1.46%)
Aug 19, 2015 44.67 44.89 44.50 44.72 17,748 -0.18(-0.40%)
Aug 18, 2015 44.86 44.94 44.84 44.89 3,807 -0.10(-0.23%)
Aug 17, 2015 44.75 45.00 44.72 45.00 5,166 +0.07(+0.16%)
Aug 14, 2015 44.68 44.93 44.68 44.93 3,438 +0.25(+0.57%)
Aug 13, 2015 44.41 44.81 44.41 44.67 13,954 +0.11(+0.24%)
Aug 12, 2015 44.30 44.57 44.20 44.57 11,442 -0.06(-0.14%)
Aug 11, 2015 44.43 44.64 44.40 44.63 53,128 +0.01(+0.02%)
Aug 10, 2015 44.75 44.75 44.57 44.62 57,891 +0.12(+0.26%)
Aug 07, 2015 44.23 44.51 44.23 44.51 2,800 +0.01(+0.02%)
Aug 06, 2015 44.54 44.54 44.22 44.50 28,558 -0.05(-0.11%)
Aug 05, 2015 44.67 44.72 44.47 44.54 11,965 -0.01(-0.02%)
Aug 04, 2015 44.65 44.70 44.56 44.56 3,894 +0.12(+0.27%)
Aug 03, 2015 44.49 44.57 44.44 44.44 1,497 -0.05(-0.10%)
Jul 31, 2015 44.64 44.72 44.48 44.48 3,028 +0.20(+0.46%)
Jul 30, 2015 44.22 44.30 44.22 44.28 12,203 -0.24(-0.54%)
Jul 29, 2015 44.33 44.52 44.23 44.52 12,601 +0.17(+0.39%)
Jul 28, 2015 44.12 44.35 44.12 44.35 5,713 +0.43(+0.97%)
Jul 27, 2015 43.98 44.01 43.92 43.92 7,482 -0.24(-0.55%)
Jul 24, 2015 44.19 44.23 44.16 44.16 13,114 +0.02(+0.04%)
Jul 23, 2015 44.32 44.32 44.15 44.15 6,010 -0.56(-1.25%)
Jul 22, 2015 44.67 44.73 44.67 44.70 13,340 -0.02(-0.03%)
Jul 21, 2015 44.79 44.79 44.71 44.72 3,989 -0.11(-0.23%)
Jul 20, 2015 44.66 44.82 44.66 44.82 15,630 +0.04(+0.09%)
Jul 17, 2015 44.89 44.89 44.76 44.78 1,776 -0.01(-0.01%)
Jul 16, 2015 44.80 44.81 44.74 44.79 3,863 +0.31(+0.70%)
Jul 15, 2015 44.50 44.57 44.44 44.48 14,512 -0.09(-0.20%)
Jul 14, 2015 44.51 44.57 44.51 44.57 2,932 +0.29(+0.65%)
Jul 13, 2015 44.32 44.32 44.25 44.28 1,617 +0.08(+0.19%)
Jul 10, 2015 44.03 44.25 44.03 44.19 7,052 +0.69(+1.59%)
Jul 09, 2015 43.74 43.75 43.50 43.50 2,355 +0.10(+0.23%)
Jul 08, 2015 43.63 43.63 43.40 43.40 6,123 -0.47(-1.06%)
Jul 07, 2015 43.68 43.87 43.58 43.87 4,431 +0.26(+0.60%)
Jul 06, 2015 43.60 43.74 43.60 43.61 4,587 -0.22(-0.50%)
Jul 02, 2015 43.86 43.83 43.83 43.83 1,413 +0.20(+0.47%)
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.