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 (%)
Jun 30, 2014 41.20 41.25 41.20 41.25 5,835 +0.03(+0.07%)
Jun 27, 2014 41.21 41.22 41.21 41.22 4,006 +0.26(+0.63%)
Jun 26, 2014 41.03 41.03 40.96 40.96 1,302 +0.11(+0.26%)
Jun 25, 2014 40.85 40.92 40.83 40.86 3,364 -0.02(-0.04%)
Jun 24, 2014 41.00 41.00 40.87 40.87 427 +0.00(+0.00%)
Jun 23, 2014 40.92 40.92 40.84 40.87 8,606 -0.05(-0.13%)
Jun 20, 2014 40.90 40.92 40.90 40.92 1,340 +0.09(+0.23%)
Jun 19, 2014 40.81 40.87 40.81 40.83 30,247 +0.13(+0.31%)
Jun 18, 2014 40.38 40.70 40.35 40.70 7,565 +0.46(+1.14%)
Jun 17, 2014 40.27 40.27 40.24 40.24 1,592 -0.15(-0.37%)
Jun 16, 2014 40.50 40.52 40.38 40.39 9,290 -0.17(-0.43%)
Jun 13, 2014 40.52 40.57 40.52 40.57 5,478 +0.05(+0.11%)
Jun 12, 2014 40.52 40.52 40.52 40.52 3,318 -0.15(-0.38%)
Jun 11, 2014 40.69 40.69 40.57 40.67 8,629 -0.08(-0.19%)
Jun 10, 2014 40.81 40.83 40.75 40.75 17,869 +0.16(+0.39%)
Jun 06, 2014 40.60 40.60 40.60 40.60 6 +0.00(+0.00%)
Jun 05, 2014 40.60 40.60 40.60 40.60 19 +0.00(+0.00%)
Jun 04, 2014 40.57 40.63 40.57 40.60 971 -0.04(-0.09%)
Jun 03, 2014 40.63 40.63 40.63 40.63 1,327 -0.01(-0.03%)
Jun 02, 2014 40.63 40.64 40.63 40.64 416 +0.10(+0.25%)
May 30, 2014 40.57 40.57 40.54 40.54 637 +0.21(+0.51%)
May 29, 2014 40.32 40.34 40.32 40.34 530 +0.05(+0.12%)
May 28, 2014 40.25 40.29 40.08 40.29 21,667 +0.07(+0.17%)
May 27, 2014 40.22 40.29 40.15 40.22 37,308 +0.18(+0.45%)
May 23, 2014 39.87 40.04 40.04 40.04 25,084 +0.15(+0.38%)
May 22, 2014 39.81 39.89 39.78 39.89 25,502 +0.16(+0.40%)
May 21, 2014 39.90 39.90 39.73 39.73 33,058 +0.00(+0.01%)
May 20, 2014 39.68 39.73 39.68 39.73 3,192 -0.20(-0.50%)
May 19, 2014 39.91 39.94 39.91 39.93 21,724 +0.05(+0.13%)
May 16, 2014 39.78 39.87 39.78 39.87 1,904 +0.22(+0.55%)
May 15, 2014 39.65 39.65 39.65 39.65 265 -0.30(-0.76%)
May 13, 2014 40.10 39.96 39.96 39.96 8,627 +0.05(+0.13%)
May 12, 2014 39.86 39.93 39.86 39.90 10,153 +0.30(+0.76%)
May 09, 2014 39.59 39.63 39.54 39.60 4,778 -0.24(-0.60%)
May 08, 2014 39.84 39.84 39.84 39.84 525 +0.26(+0.65%)
May 07, 2014 39.53 39.59 39.53 39.59 10,887 +0.17(+0.44%)
May 06, 2014 39.47 39.47 39.39 39.41 18,725 +0.06(+0.16%)
May 02, 2014 39.35 39.35 39.35 39.35 0 +0.12(+0.30%)
May 01, 2014 39.24 39.24 39.23 39.23 623 -0.03(-0.08%)
Apr 29, 2014 39.26 39.26 39.26 39.26 398 +0.32(+0.81%)
Apr 28, 2014 38.93 38.97 38.93 38.95 663 -0.15(-0.37%)
Apr 24, 2014 39.09 39.09 39.09 39.09 398 +0.14(+0.36%)
Apr 23, 2014 38.99 38.99 38.95 38.95 706 -0.10(-0.25%)
Apr 22, 2014 39.01 39.05 39.01 39.05 9,284 +0.15(+0.40%)
Apr 21, 2014 38.88 38.90 38.88 38.90 2,654 +0.04(+0.11%)
Apr 17, 2014 38.80 38.86 38.86 38.86 13,537 +0.04(+0.10%)
Apr 16, 2014 38.61 38.82 38.61 38.82 4,625 +0.37(+0.96%)
Apr 15, 2014 38.45 38.45 38.45 38.45 220 +0.30(+0.79%)
Apr 14, 2014 38.27 38.27 38.15 38.15 1,592 -0.26(-0.69%)
Apr 10, 2014 38.41 38.41 38.41 38.41 0 -0.35(-0.91%)
Apr 09, 2014 38.76 38.76 38.76 38.76 1,692 +0.14(+0.37%)
Apr 07, 2014 38.58 38.62 38.62 38.62 13,006 +0.14(+0.37%)
Apr 04, 2014 38.47 38.48 38.47 38.48 1,592 -0.07(-0.18%)
Apr 03, 2014 38.55 38.55 38.55 38.55 132 +0.00(+0.00%)
Apr 02, 2014 38.57 38.61 38.55 38.55 6,470 +0.33(+0.88%)
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.