Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 44.64 44.77 44.59 44.77 2,508 +0.01(+0.01%)
Feb 26, 2015 44.97 44.97 44.73 44.76 9,958 -0.11(-0.25%)
Feb 25, 2015 44.84 45.04 44.83 44.87 16,020 +0.13(+0.29%)
Feb 24, 2015 45.10 45.10 44.68 44.74 28,894 -0.23(-0.51%)
Feb 23, 2015 44.91 45.05 44.86 44.97 7,988 +0.00(+0.00%)
Feb 20, 2015 44.65 44.99 44.55 44.97 34,231 +0.25(+0.56%)
Feb 19, 2015 44.87 44.88 44.69 44.72 5,646 -0.58(-1.28%)
Feb 18, 2015 44.90 45.31 44.90 45.30 25,131 +0.31(+0.68%)
Feb 17, 2015 45.04 45.16 44.97 45.00 5,471 -0.08(-0.17%)
Feb 13, 2015 45.04 45.07 45.07 45.07 11,630 +0.01(+0.02%)
Feb 12, 2015 44.73 45.06 44.73 45.06 21,315 +0.39(+0.88%)
Feb 11, 2015 44.68 44.74 44.51 44.67 24,718 +0.01(+0.03%)
Feb 10, 2015 44.44 44.68 44.44 44.66 3,116 +0.15(+0.34%)
Feb 09, 2015 44.63 44.65 44.51 44.51 17,963 -0.60(-1.32%)
Feb 06, 2015 45.38 45.38 45.09 45.10 2,170 -0.50(-1.09%)
Feb 05, 2015 45.41 45.60 45.41 45.60 40,392 +0.45(+1.00%)
Feb 04, 2015 45.15 45.15 45.15 45.15 9,202 +0.05(+0.10%)
Feb 03, 2015 44.71 45.10 44.71 45.10 13,241 +0.22(+0.49%)
Feb 02, 2015 44.52 44.88 44.51 44.88 14,872 +0.11(+0.24%)
Jan 30, 2015 45.11 45.11 44.77 44.78 1,194 -0.62(-1.37%)
Jan 29, 2015 45.38 45.40 45.27 45.40 8,727 -0.03(-0.07%)
Jan 28, 2015 45.62 45.62 45.43 45.43 1,578 +0.04(+0.09%)
Jan 27, 2015 45.42 45.49 45.39 45.39 1,710 -0.20(-0.43%)
Jan 26, 2015 45.28 45.59 45.28 45.59 6,583 +0.30(+0.66%)
Jan 23, 2015 45.51 45.51 45.25 45.29 5,067 -0.09(-0.20%)
Jan 22, 2015 44.88 45.38 44.88 45.38 5,045 +0.63(+1.40%)
Jan 21, 2015 44.84 44.84 44.75 44.75 1,799 -0.05(-0.12%)
Jan 20, 2015 44.89 44.89 44.81 44.81 1,900 -0.17(-0.37%)
Jan 16, 2015 44.97 44.97 44.97 44.97 3,767 +0.46(+1.04%)
Jan 15, 2015 44.81 44.81 44.51 44.51 9,153 +0.11(+0.25%)
Jan 14, 2015 44.28 44.45 44.21 44.40 6,344 +0.21(+0.47%)
Jan 13, 2015 44.52 44.52 44.12 44.19 3,192 +0.09(+0.21%)
Jan 12, 2015 44.07 44.10 44.03 44.10 11,390 +0.12(+0.28%)
Jan 09, 2015 43.90 44.02 43.81 43.98 49,241 +0.21(+0.47%)
Jan 08, 2015 43.81 43.85 43.58 43.77 13,969 +0.26(+0.59%)
Jan 07, 2015 43.28 43.55 43.20 43.52 17,296 +0.54(+1.26%)
Jan 06, 2015 43.13 43.18 42.86 42.98 17,327 -0.05(-0.12%)
Jan 05, 2015 42.94 43.07 42.94 43.03 9,300 +0.08(+0.19%)
Jan 02, 2015 43.02 43.05 42.93 42.95 3,495 -0.15(-0.35%)
Dec 31, 2014 43.40 43.10 43.10 43.10 14,635 -0.14(-0.32%)
Dec 30, 2014 43.34 43.47 43.24 43.24 9,042 -0.15(-0.35%)
Dec 29, 2014 43.44 43.44 43.32 43.39 4,015 -0.14(-0.31%)
Dec 26, 2014 43.47 43.53 43.47 43.53 17,954 +0.27(+0.61%)
Dec 24, 2014 43.41 43.26 43.26 43.26 25,468 +0.08(+0.18%)
Dec 23, 2014 43.21 43.22 43.19 43.19 3,923 +0.00(+0.00%)
Dec 22, 2014 43.04 43.19 43.04 43.19 12,156 +0.24(+0.56%)
Dec 19, 2014 42.76 42.94 42.76 42.94 54,091 +0.34(+0.80%)
Dec 18, 2014 42.57 42.60 42.53 42.60 8,245 +0.25(+0.59%)
Dec 17, 2014 41.90 42.42 41.88 42.35 29,976 +0.49(+1.18%)
Dec 16, 2014 41.87 41.95 41.85 41.86 2,173 +0.04(+0.09%)
Dec 15, 2014 42.16 42.16 41.78 41.82 42,064 -0.67(-1.59%)
Dec 12, 2014 42.36 42.52 42.18 42.50 29,682 -0.15(-0.36%)
Dec 11, 2014 42.65 42.72 42.65 42.65 9,097 +0.11(+0.25%)
Dec 10, 2014 42.53 42.54 42.53 42.54 547 -0.18(-0.43%)
Dec 09, 2014 42.44 42.72 42.39 42.72 81,913 +0.05(+0.11%)
Dec 08, 2014 42.62 42.69 42.56 42.68 161,883 -0.06(-0.14%)
Dec 05, 2014 42.70 42.77 42.68 42.74 2,224 -0.02(-0.05%)
Dec 04, 2014 42.73 42.80 42.73 42.76 9,948 -0.18(-0.41%)
Dec 03, 2014 42.82 42.94 42.81 42.94 7,275 +0.15(+0.34%)
Dec 02, 2014 42.75 42.79 42.75 42.79 2,975 +0.01(+0.01%)
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.