Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.34 -0.05 (-0.08%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.36 44.38 44.16 44.16 6,628 -0.35(-0.78%)
May 28, 2015 44.37 44.51 44.35 44.51 1,522 -0.25(-0.55%)
May 27, 2015 44.48 44.75 44.48 44.75 1,506 +0.41(+0.92%)
May 26, 2015 44.38 44.41 44.32 44.34 3,587 -0.53(-1.18%)
May 22, 2015 44.74 44.88 44.88 44.88 2,083 -0.10(-0.22%)
May 21, 2015 44.82 44.98 44.82 44.98 1,649 -0.15(-0.32%)
May 20, 2015 45.08 45.19 45.01 45.12 6,859 +0.07(+0.15%)
May 19, 2015 45.14 45.14 45.03 45.05 1,889 -0.11(-0.24%)
May 18, 2015 45.22 45.22 45.11 45.16 4,115 -0.08(-0.19%)
May 15, 2015 44.83 45.24 44.83 45.24 8,484 +0.51(+1.14%)
May 14, 2015 44.61 44.73 44.61 44.73 1,574 +0.24(+0.55%)
May 13, 2015 44.41 44.49 44.39 44.49 1,927 +0.36(+0.82%)
May 12, 2015 43.74 44.18 43.74 44.13 2,559 -0.03(-0.07%)
May 11, 2015 44.47 44.47 44.16 44.16 1,488 -0.39(-0.88%)
May 08, 2015 44.55 44.66 44.49 44.55 8,392 +0.85(+1.95%)
May 07, 2015 43.35 43.70 43.35 43.70 7,448 +0.31(+0.71%)
May 06, 2015 43.66 43.66 43.34 43.39 4,596 -0.34(-0.77%)
May 05, 2015 44.46 44.46 43.70 43.73 12,318 -0.79(-1.78%)
May 04, 2015 44.51 44.63 44.48 44.52 2,908 +0.13(+0.29%)
May 01, 2015 44.21 44.42 44.21 44.39 63,766 +0.20(+0.45%)
Apr 30, 2015 44.25 44.45 44.19 44.19 6,239 -0.41(-0.93%)
Apr 29, 2015 44.94 44.94 44.46 44.61 4,278 -0.65(-1.44%)
Apr 28, 2015 45.16 45.26 45.16 45.26 1,540 +0.02(+0.05%)
Apr 27, 2015 45.40 45.41 45.22 45.24 7,584 +0.04(+0.09%)
Apr 24, 2015 45.05 45.26 45.05 45.20 5,383 +0.22(+0.48%)
Apr 23, 2015 44.88 44.98 44.88 44.98 1,716 +0.09(+0.20%)
Apr 22, 2015 44.85 44.89 44.85 44.89 1,109 -0.21(-0.46%)
Apr 21, 2015 44.75 45.43 44.74 45.09 7,274 +0.51(+1.15%)
Apr 20, 2015 44.53 44.63 44.53 44.58 1,464 -0.01(-0.02%)
Apr 17, 2015 44.61 44.68 44.42 44.59 9,937 -0.27(-0.61%)
Apr 16, 2015 44.49 44.94 44.49 44.86 8,442 +0.09(+0.20%)
Apr 15, 2015 44.83 44.83 44.78 44.78 1,239 -0.16(-0.36%)
Apr 14, 2015 44.83 44.95 44.83 44.94 6,227 +0.15(+0.33%)
Apr 13, 2015 44.94 44.96 44.79 44.79 2,876 -0.32(-0.72%)
Apr 10, 2015 45.10 45.19 45.10 45.11 7,730 +0.15(+0.32%)
Apr 09, 2015 45.28 45.29 44.96 44.97 6,260 -0.31(-0.70%)
Apr 08, 2015 45.34 45.34 45.19 45.28 4,930 +0.17(+0.37%)
Apr 07, 2015 45.61 45.61 45.08 45.11 9,304 -0.39(-0.86%)
Apr 06, 2015 45.34 45.55 45.34 45.51 5,248 +0.43(+0.95%)
Apr 02, 2015 44.91 45.08 45.08 45.08 4,426 +0.22(+0.50%)
Apr 01, 2015 44.56 44.98 44.56 44.85 45,135 +0.06(+0.14%)
Mar 31, 2015 44.74 44.79 44.74 44.79 1,419 -0.26(-0.58%)
Mar 30, 2015 44.96 45.05 44.96 45.05 2,381 +0.27(+0.61%)
Mar 27, 2015 44.82 44.82 44.73 44.78 2,393 +0.09(+0.21%)
Mar 26, 2015 44.58 44.72 44.58 44.69 40,825 -0.22(-0.49%)
Mar 25, 2015 45.46 45.46 44.91 44.91 2,150 -0.51(-1.13%)
Mar 24, 2015 45.54 45.57 45.42 45.42 8,135 -0.12(-0.25%)
Mar 23, 2015 45.54 45.54 45.41 45.54 8,435 -0.01(-0.02%)
Mar 20, 2015 44.72 45.54 44.72 45.54 12,825 +0.89(+2.00%)
Mar 19, 2015 44.64 44.66 44.58 44.65 3,763 -0.02(-0.04%)
Mar 18, 2015 43.90 44.68 43.90 44.67 1,426 +0.86(+1.96%)
Mar 17, 2015 43.61 43.81 43.61 43.81 18,596 -0.11(-0.24%)
Mar 16, 2015 43.81 43.93 43.81 43.92 5,071 +0.37(+0.85%)
Mar 13, 2015 43.48 43.56 43.44 43.55 9,804 -0.11(-0.26%)
Mar 12, 2015 43.45 43.67 43.44 43.66 8,892 +0.59(+1.37%)
Mar 11, 2015 43.05 43.08 42.95 43.07 37,227 +0.01(+0.02%)
Mar 10, 2015 42.83 43.18 42.83 43.06 12,646 -0.33(-0.76%)
Mar 09, 2015 43.25 43.39 43.24 43.39 9,003 -0.06(-0.15%)
Mar 06, 2015 43.62 43.62 43.45 43.45 777 -0.97(-2.18%)
Mar 05, 2015 44.55 44.59 44.40 44.42 2,856 -0.07(-0.15%)
Mar 04, 2015 44.51 44.56 44.45 44.49 1,999 -0.41(-0.92%)
Mar 03, 2015 44.91 44.91 44.77 44.91 1,590 +0.00(+0.00%)
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.