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 (%)
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%)
Dec 01, 2014 42.83 42.84 42.79 42.79 913 -0.13(-0.31%)
Nov 28, 2014 42.91 42.92 42.91 42.92 940 +0.44(+1.03%)
Nov 25, 2014 42.41 42.48 42.48 42.48 791 +0.20(+0.47%)
Nov 24, 2014 42.40 42.40 42.28 42.28 7,768 +0.12(+0.29%)
Nov 21, 2014 42.32 42.33 42.16 42.16 5,626 +0.20(+0.47%)
Nov 20, 2014 41.92 42.00 41.92 41.97 1,698 -0.17(-0.40%)
Nov 19, 2014 42.10 42.15 41.98 42.13 8,217 -0.14(-0.34%)
Nov 18, 2014 42.13 42.29 42.13 42.28 1,710 +0.12(+0.29%)
Nov 17, 2014 42.09 42.16 42.09 42.16 2,077 +0.02(+0.05%)
Nov 14, 2014 42.23 42.23 42.13 42.13 1,719 -0.05(-0.11%)
Nov 13, 2014 42.18 42.19 42.13 42.18 1,885 +0.14(+0.33%)
Nov 12, 2014 42.03 42.10 42.03 42.04 2,339 -0.04(-0.09%)
Nov 10, 2014 42.08 42.08 42.08 42.08 176 +0.29(+0.69%)
Nov 07, 2014 41.75 41.88 41.75 41.79 2,387 -0.11(-0.26%)
Nov 06, 2014 42.03 42.03 41.90 41.90 2,474 -0.19(-0.46%)
Nov 05, 2014 42.12 42.14 42.01 42.09 43,981 -0.11(-0.27%)
Nov 04, 2014 42.16 42.22 42.16 42.21 6,485 -0.07(-0.16%)
Nov 03, 2014 42.23 42.33 42.21 42.28 3,705 +0.15(+0.36%)
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%)
Aug 01, 2014 40.69 40.70 40.69 40.70 2,043 -0.14(-0.33%)
Jul 31, 2014 41.18 41.18 40.80 40.83 5,289 -0.46(-1.12%)
Jul 30, 2014 41.34 41.34 41.30 41.30 1,147 +0.02(+0.05%)
Jul 28, 2014 41.27 41.27 41.27 41.27 0 +0.00(+0.00%)
Jul 25, 2014 41.38 41.39 41.26 41.27 13,305 -0.20(-0.47%)
Jul 24, 2014 41.51 41.51 41.46 41.47 7,285 -0.05(-0.13%)
Jul 23, 2014 41.54 41.57 41.52 41.52 3,841 +0.08(+0.18%)
Jul 22, 2014 41.45 41.45 41.45 41.45 1,589 +0.20(+0.49%)
Jul 21, 2014 41.18 41.27 41.17 41.24 10,596 -0.14(-0.33%)
Jul 18, 2014 41.29 41.40 41.29 41.38 15,635 +0.30(+0.72%)
Jul 17, 2014 41.17 41.17 41.08 41.08 3,862 -0.08(-0.21%)
Jul 16, 2014 41.17 41.17 41.17 41.17 1,986 +0.08(+0.20%)
Jul 15, 2014 41.08 41.10 41.08 41.08 3,311 -0.02(-0.04%)
Jul 14, 2014 41.06 41.10 41.06 41.10 3,914 +0.05(+0.13%)
Jul 11, 2014 40.93 41.05 40.93 41.05 4,373 +0.02(+0.06%)
Jul 10, 2014 40.91 41.02 40.91 41.02 3,270 +0.26(+0.65%)
Jul 09, 2014 40.81 40.81 40.76 40.76 794 -0.26(-0.63%)
Jul 07, 2014 40.99 41.02 41.02 41.02 20,796 -0.08(-0.18%)
Jul 03, 2014 41.09 41.09 41.09 41.09 0 +0.00(+0.00%)
Jul 01, 2014 41.07 41.09 41.09 41.09 30,730 +0.17(+0.42%)
Jun 30, 2014 40.86 40.92 40.86 40.92 5,882 +0.03(+0.07%)
Jun 27, 2014 40.87 40.89 40.87 40.89 4,038 +0.26(+0.63%)
Jun 26, 2014 40.70 40.70 40.63 40.63 1,312 +0.11(+0.26%)
Jun 25, 2014 40.52 40.59 40.49 40.53 3,392 -0.02(-0.04%)
Jun 24, 2014 40.67 40.67 40.54 40.54 430 +0.00(+0.00%)
Jun 23, 2014 40.59 40.59 40.51 40.54 8,676 -0.05(-0.13%)
Jun 20, 2014 40.57 40.59 40.57 40.59 1,351 +0.09(+0.23%)
Jun 19, 2014 40.48 40.54 40.48 40.50 30,494 +0.13(+0.31%)
Jun 18, 2014 40.06 40.37 40.03 40.37 7,626 +0.46(+1.14%)
Jun 17, 2014 39.95 39.95 39.92 39.92 1,605 -0.15(-0.37%)
Jun 16, 2014 40.17 40.19 40.06 40.07 9,366 -0.17(-0.43%)
Jun 13, 2014 40.19 40.24 40.19 40.24 5,523 +0.04(+0.11%)
Jun 12, 2014 40.19 40.19 40.19 40.19 3,345 -0.15(-0.38%)
Jun 11, 2014 40.36 40.36 40.24 40.35 8,699 -0.08(-0.19%)
Jun 10, 2014 40.48 40.50 40.42 40.42 18,015 +0.16(+0.39%)
Jun 06, 2014 40.27 40.27 40.27 40.27 6 +0.00(+0.00%)
Jun 05, 2014 40.27 40.27 40.27 40.27 20 +0.00(+0.00%)
Jun 04, 2014 40.25 40.30 40.25 40.27 979 -0.04(-0.09%)
Jun 03, 2014 40.31 40.31 40.31 40.31 1,338 -0.01(-0.03%)
Jun 02, 2014 40.30 40.32 40.30 40.32 420 +0.10(+0.25%)
May 30, 2014 40.25 40.25 40.22 40.22 642 +0.20(+0.51%)
May 29, 2014 40.00 40.01 40.00 40.01 535 +0.05(+0.12%)
May 28, 2014 39.92 39.97 39.76 39.96 21,843 +0.07(+0.17%)
May 27, 2014 39.89 39.96 39.83 39.89 37,612 +0.18(+0.45%)
May 23, 2014 39.55 39.71 39.71 39.71 25,289 +0.15(+0.38%)
May 22, 2014 39.49 39.57 39.46 39.57 25,710 +0.16(+0.40%)
May 21, 2014 39.58 39.58 39.41 39.41 33,327 +0.00(+0.01%)
May 20, 2014 39.36 39.41 39.36 39.40 3,217 -0.20(-0.50%)
May 19, 2014 39.59 39.61 39.59 39.60 21,901 +0.05(+0.13%)
May 16, 2014 39.46 39.55 39.46 39.55 1,920 +0.22(+0.55%)
May 15, 2014 39.33 39.33 39.33 39.33 267 -0.30(-0.76%)
May 13, 2014 39.77 39.63 39.63 39.63 8,697 +0.05(+0.13%)
May 12, 2014 39.54 39.60 39.54 39.58 10,236 +0.30(+0.76%)
May 09, 2014 39.27 39.31 39.22 39.28 4,816 -0.24(-0.60%)
May 08, 2014 39.52 39.52 39.52 39.52 529 +0.25(+0.65%)
May 07, 2014 39.21 39.27 39.21 39.27 10,975 +0.17(+0.44%)
May 06, 2014 39.15 39.15 39.07 39.09 18,878 +0.06(+0.16%)
May 02, 2014 39.03 39.03 39.03 39.03 0 +0.12(+0.30%)
May 01, 2014 38.92 38.92 38.91 38.91 628 -0.03(-0.08%)
Apr 29, 2014 38.94 38.94 38.94 38.94 401 +0.31(+0.81%)
Apr 28, 2014 38.62 38.65 38.62 38.63 669 -0.15(-0.37%)
Apr 24, 2014 38.77 38.78 38.78 38.78 401 +0.14(+0.36%)
Apr 23, 2014 38.68 38.68 38.64 38.64 711 -0.10(-0.25%)
Apr 22, 2014 38.70 38.73 38.70 38.73 9,359 +0.15(+0.39%)
Apr 21, 2014 38.56 38.58 38.56 38.58 2,676 +0.04(+0.11%)
Apr 17, 2014 38.49 38.54 38.54 38.54 13,648 +0.04(+0.10%)
Apr 16, 2014 38.29 38.50 38.29 38.50 4,663 +0.37(+0.96%)
Apr 15, 2014 38.14 38.14 38.14 38.14 222 +0.30(+0.79%)
Apr 14, 2014 37.97 37.97 37.84 37.84 1,605 -0.26(-0.69%)
Apr 10, 2014 38.10 38.10 38.10 38.10 0 -0.35(-0.91%)
Apr 09, 2014 38.45 38.45 38.45 38.45 1,706 +0.14(+0.37%)
Apr 07, 2014 38.27 38.31 38.31 38.31 13,112 +0.14(+0.37%)
Apr 04, 2014 38.16 38.17 38.16 38.17 1,605 -0.07(-0.18%)
Apr 03, 2014 38.24 38.24 38.24 38.24 133 +0.00(+0.00%)
Apr 02, 2014 38.26 38.29 38.24 38.24 6,522 +0.33(+0.88%)
Apr 01, 2014 37.91 37.91 37.91 37.91 267 +0.49(+1.32%)
Mar 31, 2014 37.41 37.41 37.41 37.41 1 +0.00(+0.00%)
Mar 28, 2014 37.41 37.41 37.41 37.41 5 +0.00(+0.00%)
Mar 27, 2014 37.41 37.41 37.41 37.41 267 -0.09(-0.23%)
Mar 26, 2014 37.44 37.50 37.44 37.50 10,282 -0.06(-0.16%)
Mar 25, 2014 37.41 37.56 37.41 37.56 2,007 +0.34(+0.91%)
Mar 24, 2014 37.37 37.37 37.11 37.22 2,181 -0.29(-0.78%)
Mar 21, 2014 37.44 37.52 37.44 37.51 3,478 +0.41(+1.11%)
Mar 20, 2014 37.06 37.10 36.97 37.10 2,803 -0.77(-2.03%)
Mar 19, 2014 37.86 37.87 37.86 37.87 2,865 +0.13(+0.34%)
Mar 18, 2014 37.75 37.76 37.72 37.74 1,409 -0.01(-0.02%)
Mar 17, 2014 37.75 37.75 37.75 37.75 516 +0.28(+0.74%)
Mar 14, 2014 37.47 37.48 37.47 37.48 2,683 +0.07(+0.20%)
Mar 13, 2014 37.56 37.56 37.39 37.40 5,226 -0.34(-0.89%)
Mar 12, 2014 37.69 37.74 37.69 37.74 4,455 -0.07(-0.20%)
Mar 11, 2014 37.84 37.88 37.80 37.81 9,393 -0.06(-0.16%)
Mar 10, 2014 37.87 37.87 37.87 37.87 402 -0.21(-0.55%)
Mar 07, 2014 38.15 38.15 37.98 38.08 14,883 -0.24(-0.62%)
Mar 06, 2014 38.29 38.32 38.27 38.32 6,845 +0.28(+0.72%)
Mar 05, 2014 38.14 38.15 38.01 38.04 31,813 -0.05(-0.14%)
Mar 04, 2014 38.03 38.14 38.03 38.09 7,414 +0.29(+0.77%)
Feb 28, 2014 37.79 37.80 37.80 37.80 21,873 +0.17(+0.46%)
Feb 26, 2014 37.58 37.63 37.63 37.63 1,073 +0.04(+0.10%)
Feb 25, 2014 37.59 37.59 37.51 37.59 4,279 -0.17(-0.45%)
Feb 24, 2014 37.66 37.81 37.60 37.77 27,174 +0.16(+0.44%)
Feb 21, 2014 37.50 37.64 37.50 37.60 8,387 +0.08(+0.22%)
Feb 20, 2014 37.54 37.54 37.49 37.52 12,920 -0.09(-0.24%)
Feb 19, 2014 37.68 37.73 37.60 37.61 85,348 +0.05(+0.14%)
Feb 18, 2014 37.43 37.56 37.43 37.56 44,525 +0.28(+0.76%)
Feb 14, 2014 37.12 37.27 37.27 37.27 6,038 +0.03(+0.08%)
Feb 13, 2014 36.83 37.27 36.83 37.24 26,503 +0.28(+0.75%)
Feb 12, 2014 37.04 37.04 36.95 36.97 2,242 +0.00(+0.00%)
Feb 11, 2014 36.72 36.97 36.66 36.97 3,898 +0.48(+1.31%)
Feb 10, 2014 36.54 36.54 36.48 36.49 8,839 +0.07(+0.18%)
Feb 07, 2014 36.42 36.42 36.42 36.42 670 +0.23(+0.64%)
Feb 06, 2014 36.10 36.21 36.10 36.19 24,960 +0.56(+1.57%)
Feb 05, 2014 35.63 35.63 35.63 35.63 268 -0.22(-0.62%)
Feb 04, 2014 35.86 35.86 35.86 35.86 1,744 +0.34(+0.94%)
Feb 03, 2014 35.58 35.58 35.52 35.52 3,168 -0.69(-1.91%)
Jan 31, 2014 36.11 36.27 36.11 36.22 4,495 -0.16(-0.45%)
Jan 30, 2014 36.27 36.38 36.25 36.38 6,625 +0.31(+0.87%)
Jan 29, 2014 36.07 36.07 36.00 36.07 1,610 -0.25(-0.68%)
Jan 28, 2014 36.20 36.39 36.20 36.31 15,157 +0.26(+0.72%)
Jan 27, 2014 35.87 36.05 35.87 36.05 469 -0.17(-0.47%)
Jan 24, 2014 36.36 36.36 36.22 36.22 10,842 -0.52(-1.42%)
Jan 23, 2014 36.92 36.92 36.74 36.74 25,497 -0.45(-1.22%)
Jan 22, 2014 37.19 37.20 37.19 37.20 1,476 +0.11(+0.30%)
Jan 21, 2014 37.07 37.09 36.89 37.09 2,996 +0.30(+0.81%)
Jan 17, 2014 36.79 36.79 36.79 36.79 0 +0.00(+0.00%)
Jan 16, 2014 36.79 36.83 36.77 36.79 1,341 -0.10(-0.26%)
Jan 15, 2014 36.88 36.89 36.82 36.89 35,521 +0.25(+0.69%)
Jan 14, 2014 36.69 36.70 36.63 36.63 5,770 +0.09(+0.24%)
Jan 13, 2014 36.80 36.80 36.48 36.54 10,100 -0.01(-0.04%)
Jan 10, 2014 36.56 36.56 36.56 36.56 80 +0.00(+0.00%)
Jan 09, 2014 36.56 36.56 36.56 36.56 791 -0.06(-0.16%)
Jan 08, 2014 36.62 36.62 36.62 36.62 791 +0.07(+0.18%)
Jan 06, 2014 36.55 36.55 36.55 36.55 268 -0.06(-0.16%)
Jan 03, 2014 36.57 36.61 36.53 36.61 7,386 +0.19(+0.51%)
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.