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 (%)
Mar 31, 2015 45.10 45.16 45.10 45.16 1,407 -0.26(-0.58%)
Mar 30, 2015 45.33 45.42 45.33 45.42 2,362 +0.28(+0.61%)
Mar 27, 2015 45.19 45.19 45.10 45.14 2,373 +0.09(+0.21%)
Mar 26, 2015 44.94 45.09 44.94 45.05 40,495 -0.22(-0.49%)
Mar 25, 2015 45.83 45.83 45.27 45.27 2,133 -0.52(-1.13%)
Mar 24, 2015 45.91 45.94 45.79 45.79 8,069 -0.12(-0.25%)
Mar 23, 2015 45.91 45.91 45.78 45.91 8,367 -0.01(-0.02%)
Mar 20, 2015 45.09 45.91 45.09 45.91 12,721 +0.90(+2.00%)
Mar 19, 2015 45.00 45.02 44.95 45.02 3,733 -0.02(-0.04%)
Mar 18, 2015 44.25 45.05 44.25 45.03 1,415 +0.87(+1.96%)
Mar 17, 2015 43.97 44.17 43.97 44.17 18,446 -0.11(-0.24%)
Mar 16, 2015 44.17 44.29 44.17 44.28 5,030 +0.37(+0.85%)
Mar 13, 2015 43.84 43.91 43.80 43.90 9,725 -0.11(-0.26%)
Mar 12, 2015 43.80 44.02 43.80 44.01 8,820 +0.60(+1.37%)
Mar 11, 2015 43.40 43.43 43.30 43.42 36,927 +0.01(+0.02%)
Mar 10, 2015 43.18 43.53 43.18 43.41 12,544 -0.33(-0.76%)
Mar 09, 2015 43.61 43.74 43.60 43.74 8,930 -0.06(-0.15%)
Mar 06, 2015 43.97 43.97 43.81 43.81 771 -0.98(-2.18%)
Mar 05, 2015 44.91 44.95 44.76 44.78 2,833 -0.07(-0.15%)
Mar 04, 2015 44.87 44.92 44.81 44.85 1,983 -0.42(-0.92%)
Mar 03, 2015 45.27 45.27 45.13 45.27 1,577 +0.00(+0.00%)
Mar 02, 2015 45.41 45.41 45.26 45.27 5,587 +0.14(+0.31%)
Feb 27, 2015 45.00 45.13 44.95 45.13 2,488 +0.01(+0.01%)
Feb 26, 2015 45.34 45.34 45.09 45.13 9,878 -0.11(-0.25%)
Feb 25, 2015 45.20 45.40 45.19 45.24 15,891 +0.13(+0.29%)
Feb 24, 2015 45.47 45.47 45.05 45.11 28,661 -0.23(-0.51%)
Feb 23, 2015 45.27 45.41 45.22 45.34 7,923 +0.00(+0.00%)
Feb 20, 2015 45.01 45.36 44.91 45.34 33,955 +0.25(+0.56%)
Feb 19, 2015 45.23 45.25 45.05 45.09 5,600 -0.59(-1.28%)
Feb 18, 2015 45.26 45.68 45.26 45.67 24,928 +0.31(+0.68%)
Feb 17, 2015 45.41 45.53 45.33 45.36 5,427 -0.08(-0.17%)
Feb 13, 2015 45.40 45.44 45.44 45.44 11,536 +0.01(+0.02%)
Feb 12, 2015 45.09 45.43 45.09 45.43 21,143 +0.40(+0.88%)
Feb 11, 2015 45.05 45.10 44.87 45.04 24,518 +0.01(+0.03%)
Feb 10, 2015 44.80 45.04 44.80 45.02 3,091 +0.15(+0.34%)
Feb 09, 2015 44.99 45.01 44.87 44.87 17,818 -0.60(-1.32%)
Feb 06, 2015 45.75 45.75 45.46 45.47 2,152 -0.50(-1.09%)
Feb 05, 2015 45.77 45.97 45.77 45.97 40,066 +0.46(+1.00%)
Feb 04, 2015 45.52 45.52 45.52 45.52 9,127 +0.05(+0.10%)
Feb 03, 2015 45.08 45.47 45.08 45.47 13,134 +0.22(+0.49%)
Feb 02, 2015 44.88 45.25 44.87 45.25 14,752 +0.11(+0.24%)
Jan 30, 2015 45.48 45.48 45.13 45.14 1,184 -0.62(-1.37%)
Jan 29, 2015 45.75 45.76 45.63 45.76 8,657 -0.03(-0.07%)
Jan 28, 2015 45.99 45.99 45.80 45.80 1,565 +0.04(+0.09%)
Jan 27, 2015 45.79 45.86 45.76 45.76 1,696 -0.20(-0.43%)
Jan 26, 2015 45.65 45.96 45.65 45.96 6,530 +0.30(+0.66%)
Jan 23, 2015 45.88 45.88 45.62 45.66 5,026 -0.09(-0.20%)
Jan 22, 2015 45.25 45.75 45.25 45.75 5,004 +0.63(+1.40%)
Jan 21, 2015 45.20 45.21 45.12 45.12 1,784 -0.05(-0.12%)
Jan 20, 2015 45.25 45.25 45.17 45.17 1,884 -0.17(-0.37%)
Jan 16, 2015 45.33 45.34 45.33 45.34 3,736 +0.47(+1.04%)
Jan 15, 2015 45.17 45.17 44.87 44.87 9,079 +0.11(+0.25%)
Jan 14, 2015 44.64 44.81 44.57 44.76 6,293 +0.21(+0.47%)
Jan 13, 2015 44.88 44.88 44.48 44.55 3,166 +0.09(+0.21%)
Jan 12, 2015 44.43 44.46 44.38 44.46 11,298 +0.12(+0.28%)
Jan 09, 2015 44.25 44.38 44.17 44.34 48,844 +0.21(+0.47%)
Jan 08, 2015 44.17 44.21 43.94 44.13 13,856 +0.26(+0.59%)
Jan 07, 2015 43.63 43.91 43.55 43.87 17,156 +0.54(+1.26%)
Jan 06, 2015 43.48 43.53 43.21 43.33 17,187 -0.05(-0.12%)
Jan 05, 2015 43.29 43.42 43.29 43.38 9,225 +0.08(+0.19%)
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.