Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 43.75 43.45 43.45 43.45 14,517 -0.14(-0.32%)
Dec 30, 2014 43.69 43.82 43.59 43.59 8,969 -0.15(-0.35%)
Dec 29, 2014 43.79 43.79 43.67 43.74 3,983 -0.14(-0.32%)
Dec 26, 2014 43.83 43.88 43.83 43.88 17,809 +0.27(+0.61%)
Dec 24, 2014 43.76 43.61 43.61 43.61 25,263 +0.08(+0.18%)
Dec 23, 2014 43.56 43.57 43.54 43.54 3,891 +0.00(+0.00%)
Dec 22, 2014 43.39 43.54 43.39 43.54 12,058 +0.24(+0.56%)
Dec 19, 2014 43.11 43.29 43.11 43.29 53,654 +0.34(+0.80%)
Dec 18, 2014 42.92 42.95 42.87 42.95 8,178 +0.25(+0.59%)
Dec 17, 2014 42.24 42.77 42.22 42.70 29,734 +0.50(+1.18%)
Dec 16, 2014 42.21 42.29 42.19 42.20 2,155 +0.04(+0.09%)
Dec 15, 2014 42.50 42.50 42.12 42.16 41,724 -0.68(-1.59%)
Dec 12, 2014 42.71 42.87 42.52 42.84 29,442 -0.15(-0.36%)
Dec 11, 2014 43.00 43.07 43.00 43.00 9,024 +0.11(+0.25%)
Dec 10, 2014 42.87 42.89 42.87 42.89 543 -0.18(-0.43%)
Dec 09, 2014 42.78 43.07 42.73 43.07 81,251 +0.05(+0.11%)
Dec 08, 2014 42.97 43.04 42.91 43.03 160,575 -0.06(-0.14%)
Dec 05, 2014 43.05 43.12 43.03 43.09 2,206 -0.02(-0.05%)
Dec 04, 2014 43.08 43.15 43.08 43.11 9,868 -0.18(-0.41%)
Dec 03, 2014 43.17 43.29 43.16 43.29 7,216 +0.15(+0.34%)
Dec 02, 2014 43.09 43.14 43.09 43.14 2,951 +0.01(+0.01%)
Dec 01, 2014 43.18 43.19 43.14 43.14 905 -0.14(-0.31%)
Nov 28, 2014 43.26 43.27 43.26 43.27 933 +0.44(+1.03%)
Nov 25, 2014 42.76 42.83 42.83 42.83 785 +0.20(+0.47%)
Nov 24, 2014 42.74 42.74 42.63 42.63 7,705 +0.12(+0.29%)
Nov 21, 2014 42.66 42.67 42.51 42.51 5,581 +0.20(+0.47%)
Nov 20, 2014 42.26 42.34 42.26 42.31 1,684 -0.17(-0.40%)
Nov 19, 2014 42.44 42.49 42.32 42.48 8,150 -0.15(-0.34%)
Nov 18, 2014 42.48 42.64 42.48 42.62 1,696 +0.12(+0.29%)
Nov 17, 2014 42.43 42.51 42.43 42.50 2,060 +0.02(+0.05%)
Nov 14, 2014 42.58 42.58 42.48 42.48 1,705 -0.05(-0.11%)
Nov 13, 2014 42.52 42.53 42.48 42.52 1,870 +0.14(+0.33%)
Nov 12, 2014 42.38 42.45 42.37 42.38 2,320 -0.04(-0.09%)
Nov 10, 2014 42.42 42.42 42.42 42.42 175 +0.29(+0.69%)
Nov 07, 2014 42.09 42.22 42.09 42.13 2,367 -0.11(-0.26%)
Nov 06, 2014 42.38 42.38 42.24 42.24 2,454 -0.20(-0.46%)
Nov 05, 2014 42.46 42.48 42.35 42.44 43,626 -0.12(-0.27%)
Nov 04, 2014 42.50 42.57 42.50 42.55 6,433 -0.07(-0.16%)
Nov 03, 2014 42.58 42.67 42.56 42.62 3,675 +0.15(+0.36%)
Oct 31, 2014 42.29 42.47 42.29 42.47 2,314 +0.62(+1.48%)
Oct 30, 2014 41.79 41.88 41.79 41.85 3,307 +0.34(+0.81%)
Oct 29, 2014 41.83 41.83 41.51 41.51 657 -0.38(-0.90%)
Oct 28, 2014 41.69 41.89 41.67 41.89 7,508 +0.48(+1.16%)
Oct 27, 2014 41.46 41.46 41.38 41.41 20,476 -0.05(-0.13%)
Oct 24, 2014 41.41 41.46 41.36 41.46 17,802 +0.06(+0.15%)
Oct 23, 2014 41.29 41.51 41.29 41.40 3,148 +0.34(+0.82%)
Oct 22, 2014 41.27 41.27 41.00 41.06 12,737 -0.03(-0.07%)
Oct 21, 2014 40.76 41.10 40.76 41.09 13,246 +0.58(+1.43%)
Oct 20, 2014 40.22 40.54 40.22 40.51 8,518 +0.35(+0.88%)
Oct 17, 2014 40.25 40.25 40.04 40.16 4,670 +0.35(+0.88%)
Oct 16, 2014 39.51 39.92 39.42 39.81 50,637 +0.06(+0.15%)
Oct 15, 2014 39.70 39.70 39.35 39.75 7,287 -0.21(-0.52%)
Oct 14, 2014 39.84 40.06 39.80 39.95 59,875 +0.35(+0.89%)
Oct 13, 2014 39.74 39.74 39.60 39.60 74,114 +0.05(+0.12%)
Oct 10, 2014 39.97 39.98 39.56 39.56 5,637 -0.28(-0.71%)
Oct 09, 2014 40.06 40.09 39.71 39.84 105,012 -0.27(-0.69%)
Oct 08, 2014 39.59 40.12 39.59 40.12 17,138 +0.62(+1.57%)
Oct 07, 2014 39.58 39.68 39.48 39.50 40,477 -0.21(-0.52%)
Oct 06, 2014 39.70 39.70 39.70 39.70 1,375 +0.11(+0.27%)
Oct 03, 2014 39.56 39.61 39.56 39.60 8,560 +0.21(+0.54%)
Oct 02, 2014 39.28 39.44 39.06 39.38 14,278 -0.08(-0.21%)
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.