Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2014 40.50 40.50 40.50 40.50 385 +0.33(+0.81%)
Apr 28, 2014 40.16 40.20 40.16 40.18 643 -0.15(-0.37%)
Apr 24, 2014 40.33 40.33 40.33 40.33 385 +0.14(+0.36%)
Apr 23, 2014 40.22 40.22 40.18 40.18 684 -0.10(-0.25%)
Apr 22, 2014 40.25 40.29 40.25 40.29 8,999 +0.16(+0.39%)
Apr 21, 2014 40.11 40.13 40.11 40.13 2,573 +0.04(+0.11%)
Apr 17, 2014 40.03 40.08 40.08 40.08 13,122 +0.04(+0.10%)
Apr 16, 2014 39.83 40.05 39.83 40.05 4,483 +0.38(+0.96%)
Apr 15, 2014 39.66 39.66 39.66 39.66 213 +0.31(+0.79%)
Apr 14, 2014 39.49 39.49 39.35 39.35 1,543 -0.27(-0.69%)
Apr 10, 2014 39.63 39.63 39.63 39.63 0 -0.37(-0.91%)
Apr 09, 2014 39.99 39.99 39.99 39.99 1,640 +0.15(+0.37%)
Apr 07, 2014 39.80 39.84 39.84 39.84 12,607 +0.15(+0.37%)
Apr 04, 2014 39.69 39.70 39.69 39.70 1,543 -0.07(-0.18%)
Apr 03, 2014 39.77 39.77 39.77 39.77 128 +0.00(+0.00%)
Apr 02, 2014 39.79 39.83 39.77 39.77 6,271 +0.35(+0.88%)
Apr 01, 2014 39.42 39.42 39.42 39.42 257 +0.51(+1.32%)
Mar 31, 2014 38.91 38.91 38.91 38.91 1 +0.00(+0.00%)
Mar 28, 2014 38.91 38.91 38.91 38.91 5 +0.00(+0.00%)
Mar 27, 2014 38.91 38.91 38.91 38.91 257 -0.09(-0.23%)
Mar 26, 2014 38.93 39.00 38.93 39.00 9,886 -0.06(-0.16%)
Mar 25, 2014 38.90 39.06 38.90 39.06 1,929 +0.35(+0.91%)
Mar 24, 2014 38.86 38.86 38.60 38.71 2,097 -0.30(-0.78%)
Mar 21, 2014 38.93 39.02 38.93 39.01 3,344 +0.43(+1.11%)
Mar 20, 2014 38.54 38.59 38.45 38.59 2,695 -0.80(-2.03%)
Mar 19, 2014 39.38 39.39 39.38 39.39 2,754 +0.13(+0.34%)
Mar 18, 2014 39.26 39.27 39.23 39.25 1,354 -0.01(-0.02%)
Mar 17, 2014 39.26 39.26 39.26 39.26 496 +0.29(+0.74%)
Mar 14, 2014 38.97 38.98 38.97 38.98 2,580 +0.08(+0.20%)
Mar 13, 2014 39.06 39.07 38.89 38.90 5,025 -0.35(-0.89%)
Mar 12, 2014 39.19 39.25 39.19 39.25 4,283 -0.08(-0.20%)
Mar 11, 2014 39.36 39.39 39.31 39.32 9,032 -0.06(-0.16%)
Mar 10, 2014 39.39 39.39 39.39 39.39 387 -0.22(-0.55%)
Mar 07, 2014 39.68 39.68 39.50 39.60 14,310 -0.25(-0.62%)
Mar 06, 2014 39.82 39.85 39.80 39.85 6,581 +0.29(+0.72%)
Mar 05, 2014 39.67 39.68 39.53 39.56 30,589 -0.05(-0.14%)
Mar 04, 2014 39.56 39.67 39.56 39.62 7,128 +0.30(+0.77%)
Feb 28, 2014 39.30 39.32 39.32 39.32 21,031 +0.18(+0.46%)
Feb 26, 2014 39.08 39.14 39.14 39.14 1,032 +0.04(+0.10%)
Feb 25, 2014 39.09 39.10 39.01 39.10 4,114 -0.18(-0.45%)
Feb 24, 2014 39.17 39.32 39.11 39.28 26,128 +0.17(+0.44%)
Feb 21, 2014 39.00 39.15 39.00 39.11 8,064 +0.09(+0.22%)
Feb 20, 2014 39.05 39.05 38.99 39.02 12,422 -0.09(-0.24%)
Feb 19, 2014 39.19 39.24 39.11 39.12 82,062 +0.05(+0.14%)
Feb 18, 2014 38.93 39.06 38.93 39.06 42,811 +0.29(+0.76%)
Feb 14, 2014 38.60 38.77 38.77 38.77 5,806 +0.03(+0.08%)
Feb 13, 2014 38.30 38.77 38.30 38.74 25,483 +0.29(+0.75%)
Feb 12, 2014 38.52 38.52 38.43 38.45 2,156 +0.00(+0.00%)
Feb 11, 2014 38.19 38.45 38.13 38.45 3,748 +0.50(+1.31%)
Feb 10, 2014 38.00 38.00 37.94 37.95 8,499 +0.07(+0.18%)
Feb 07, 2014 37.88 37.88 37.88 37.88 645 +0.24(+0.64%)
Feb 06, 2014 37.55 37.66 37.55 37.64 23,999 +0.58(+1.57%)
Feb 05, 2014 37.06 37.06 37.06 37.06 258 -0.23(-0.62%)
Feb 04, 2014 37.29 37.29 37.29 37.29 1,677 +0.35(+0.94%)
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.