Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 41.95 42.13 41.95 42.13 2,333 +0.61(+1.48%)
Oct 30, 2014 41.45 41.54 41.45 41.51 3,334 +0.33(+0.81%)
Oct 29, 2014 41.49 41.49 41.18 41.18 662 -0.37(-0.90%)
Oct 28, 2014 41.35 41.55 41.33 41.55 7,569 +0.48(+1.16%)
Oct 27, 2014 41.13 41.13 41.05 41.07 20,642 -0.05(-0.13%)
Oct 24, 2014 41.08 41.13 41.03 41.13 17,946 +0.06(+0.15%)
Oct 23, 2014 40.95 41.17 40.95 41.06 3,173 +0.33(+0.82%)
Oct 22, 2014 40.94 40.94 40.67 40.73 12,841 -0.03(-0.07%)
Oct 21, 2014 40.44 40.77 40.44 40.76 13,354 +0.58(+1.43%)
Oct 20, 2014 39.90 40.22 39.90 40.19 8,588 +0.35(+0.88%)
Oct 17, 2014 39.92 39.92 39.72 39.84 4,708 +0.35(+0.88%)
Oct 16, 2014 39.19 39.59 39.10 39.49 51,049 +0.06(+0.15%)
Oct 15, 2014 39.37 39.37 39.03 39.43 7,346 -0.20(-0.52%)
Oct 14, 2014 39.52 39.74 39.48 39.63 60,362 +0.35(+0.89%)
Oct 13, 2014 39.42 39.42 39.28 39.28 74,717 +0.05(+0.12%)
Oct 10, 2014 39.65 39.66 39.24 39.24 5,683 -0.28(-0.71%)
Oct 09, 2014 39.74 39.77 39.39 39.52 105,867 -0.27(-0.69%)
Oct 08, 2014 39.27 39.79 39.27 39.79 17,277 +0.61(+1.57%)
Oct 07, 2014 39.26 39.36 39.16 39.18 40,806 -0.20(-0.52%)
Oct 06, 2014 39.38 39.38 39.38 39.38 1,386 +0.11(+0.27%)
Oct 03, 2014 39.24 39.29 39.24 39.28 8,630 +0.21(+0.54%)
Oct 02, 2014 38.97 39.12 38.75 39.06 14,394 -0.08(-0.21%)
Oct 01, 2014 39.31 39.34 39.06 39.15 114,815 -0.32(-0.81%)
Sep 30, 2014 39.49 39.50 39.47 39.47 18,350 -0.05(-0.12%)
Sep 29, 2014 39.32 39.53 39.32 39.51 50,656 -0.19(-0.48%)
Sep 26, 2014 39.44 39.70 39.44 39.70 2,059 +0.34(+0.87%)
Sep 25, 2014 39.37 39.38 39.29 39.36 32,960 -0.36(-0.90%)
Sep 24, 2014 39.72 39.77 39.72 39.72 26,086 +0.05(+0.13%)
Sep 23, 2014 39.82 39.84 39.66 39.66 8,846 -0.33(-0.83%)
Sep 22, 2014 40.00 40.00 40.00 40.00 659 -0.01(-0.02%)
Sep 19, 2014 39.97 40.00 39.93 40.00 6,437 -0.15(-0.38%)
Sep 18, 2014 40.24 40.24 40.16 40.16 1,054 -0.29(-0.71%)
Sep 17, 2014 40.44 40.44 40.44 40.44 172 +0.00(+0.00%)
Sep 16, 2014 40.18 40.46 40.18 40.44 5,224 +0.40(+1.00%)
Sep 15, 2014 40.13 40.13 40.04 40.04 117,991 -0.93(-2.26%)
Sep 11, 2014 41.02 40.97 40.97 40.97 2,384 -0.09(-0.21%)
Sep 10, 2014 41.05 41.05 41.05 41.05 476 -0.24(-0.59%)
Sep 09, 2014 41.36 41.36 41.30 41.30 4,922 -0.26(-0.62%)
Sep 08, 2014 41.55 41.55 41.55 41.55 529 -0.11(-0.27%)
Sep 05, 2014 41.67 41.67 41.67 41.67 331 -0.07(-0.18%)
Sep 04, 2014 41.77 41.77 41.73 41.74 3,708 -0.15(-0.36%)
Sep 03, 2014 41.84 41.89 41.79 41.89 4,417 +0.26(+0.63%)
Sep 02, 2014 41.61 41.63 41.61 41.63 2,635 +0.07(+0.16%)
Aug 29, 2014 41.56 41.56 41.56 41.56 132 -0.02(-0.05%)
Aug 28, 2014 41.61 41.69 41.57 41.58 14,438 -0.11(-0.25%)
Aug 27, 2014 41.70 41.70 41.66 41.69 4,891 +0.03(+0.07%)
Aug 26, 2014 41.71 41.77 41.65 41.66 12,240 +0.08(+0.18%)
Aug 25, 2014 41.72 41.73 41.54 41.58 13,775 -0.09(-0.22%)
Aug 22, 2014 41.75 41.75 41.67 41.67 1,536 -0.15(-0.36%)
Aug 21, 2014 41.85 41.85 41.82 41.82 997 +0.02(+0.05%)
Aug 20, 2014 41.80 41.80 41.80 41.80 59 +0.00(+0.00%)
Aug 19, 2014 41.80 41.80 41.80 41.80 454 +0.21(+0.51%)
Aug 18, 2014 41.47 41.59 41.47 41.59 5,008 +0.37(+0.90%)
Aug 15, 2014 41.21 41.22 41.21 41.22 6,755 -0.07(-0.16%)
Aug 14, 2014 41.31 41.32 41.29 41.29 11,908 +0.15(+0.37%)
Aug 13, 2014 41.00 41.14 40.78 41.14 565 +0.35(+0.87%)
Aug 12, 2014 40.78 40.74 40.74 40.78 132 +0.05(+0.11%)
Aug 11, 2014 40.73 40.74 40.73 40.74 1,601 +0.30(+0.75%)
Aug 08, 2014 40.26 40.48 40.26 40.43 5,787 +0.08(+0.21%)
Aug 07, 2014 40.43 40.47 40.35 40.35 4,205 +0.07(+0.17%)
Aug 06, 2014 40.28 40.28 40.28 40.28 264 -0.27(-0.67%)
Aug 05, 2014 40.56 40.56 40.56 40.56 132 +0.01(+0.02%)
Aug 04, 2014 40.55 40.55 40.55 40.55 993 -0.15(-0.37%)
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.