Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.52 41.52 41.14 41.17 5,246 -0.46(-1.12%)
Jul 30, 2014 41.68 41.68 41.63 41.63 1,137 +0.02(+0.05%)
Jul 28, 2014 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Jul 25, 2014 41.72 41.72 41.60 41.61 13,198 -0.20(-0.47%)
Jul 24, 2014 41.85 41.85 41.80 41.81 7,226 -0.05(-0.13%)
Jul 23, 2014 41.88 41.91 41.86 41.86 3,810 +0.08(+0.18%)
Jul 22, 2014 41.79 41.79 41.78 41.78 1,576 +0.21(+0.49%)
Jul 21, 2014 41.52 41.61 41.50 41.58 10,511 -0.14(-0.33%)
Jul 18, 2014 41.62 41.74 41.62 41.72 15,509 +0.30(+0.72%)
Jul 17, 2014 41.50 41.50 41.42 41.42 3,831 -0.09(-0.21%)
Jul 16, 2014 41.50 41.50 41.50 41.50 1,970 +0.08(+0.20%)
Jul 15, 2014 41.42 41.43 41.42 41.42 3,284 -0.02(-0.04%)
Jul 14, 2014 41.40 41.43 41.40 41.43 3,882 +0.05(+0.13%)
Jul 11, 2014 41.26 41.38 41.26 41.38 4,338 +0.02(+0.06%)
Jul 10, 2014 41.24 41.36 41.24 41.36 3,244 +0.27(+0.65%)
Jul 09, 2014 41.14 41.14 41.09 41.09 788 -0.26(-0.63%)
Jul 07, 2014 41.33 41.35 41.35 41.35 20,628 -0.08(-0.18%)
Jul 03, 2014 41.43 41.43 41.43 41.43 0 +0.00(+0.00%)
Jul 01, 2014 41.40 41.43 41.43 41.43 30,482 +0.18(+0.42%)
Jun 30, 2014 41.20 41.25 41.20 41.25 5,835 +0.03(+0.07%)
Jun 27, 2014 41.21 41.22 41.21 41.22 4,006 +0.26(+0.63%)
Jun 26, 2014 41.03 41.03 40.96 40.96 1,302 +0.11(+0.26%)
Jun 25, 2014 40.85 40.92 40.83 40.86 3,364 -0.02(-0.04%)
Jun 24, 2014 41.00 41.00 40.87 40.87 427 +0.00(+0.00%)
Jun 23, 2014 40.92 40.92 40.84 40.87 8,606 -0.05(-0.13%)
Jun 20, 2014 40.90 40.92 40.90 40.92 1,340 +0.09(+0.23%)
Jun 19, 2014 40.81 40.87 40.81 40.83 30,247 +0.13(+0.31%)
Jun 18, 2014 40.38 40.70 40.35 40.70 7,565 +0.46(+1.14%)
Jun 17, 2014 40.27 40.27 40.24 40.24 1,592 -0.15(-0.37%)
Jun 16, 2014 40.50 40.52 40.38 40.39 9,290 -0.17(-0.43%)
Jun 13, 2014 40.52 40.57 40.52 40.57 5,478 +0.05(+0.11%)
Jun 12, 2014 40.52 40.52 40.52 40.52 3,318 -0.15(-0.38%)
Jun 11, 2014 40.69 40.69 40.57 40.67 8,629 -0.08(-0.19%)
Jun 10, 2014 40.81 40.83 40.75 40.75 17,869 +0.16(+0.39%)
Jun 06, 2014 40.60 40.60 40.60 40.60 6 +0.00(+0.00%)
Jun 05, 2014 40.60 40.60 40.60 40.60 19 +0.00(+0.00%)
Jun 04, 2014 40.57 40.63 40.57 40.60 971 -0.04(-0.09%)
Jun 03, 2014 40.63 40.63 40.63 40.63 1,327 -0.01(-0.03%)
Jun 02, 2014 40.63 40.64 40.63 40.64 416 +0.10(+0.25%)
May 30, 2014 40.57 40.57 40.54 40.54 637 +0.21(+0.51%)
May 29, 2014 40.32 40.34 40.32 40.34 530 +0.05(+0.12%)
May 28, 2014 40.25 40.29 40.08 40.29 21,667 +0.07(+0.17%)
May 27, 2014 40.22 40.29 40.15 40.22 37,308 +0.18(+0.45%)
May 23, 2014 39.87 40.04 40.04 40.04 25,084 +0.15(+0.38%)
May 22, 2014 39.81 39.89 39.78 39.89 25,502 +0.16(+0.40%)
May 21, 2014 39.90 39.90 39.73 39.73 33,058 +0.00(+0.01%)
May 20, 2014 39.68 39.73 39.68 39.73 3,192 -0.20(-0.50%)
May 19, 2014 39.91 39.94 39.91 39.93 21,724 +0.05(+0.13%)
May 16, 2014 39.78 39.87 39.78 39.87 1,904 +0.22(+0.55%)
May 15, 2014 39.65 39.65 39.65 39.65 265 -0.30(-0.76%)
May 13, 2014 40.10 39.96 39.96 39.96 8,627 +0.05(+0.13%)
May 12, 2014 39.86 39.93 39.86 39.90 10,153 +0.30(+0.76%)
May 09, 2014 39.59 39.63 39.54 39.60 4,778 -0.24(-0.60%)
May 08, 2014 39.84 39.84 39.84 39.84 525 +0.26(+0.65%)
May 07, 2014 39.53 39.59 39.53 39.59 10,887 +0.17(+0.44%)
May 06, 2014 39.47 39.47 39.39 39.41 18,725 +0.06(+0.16%)
May 02, 2014 39.35 39.35 39.35 39.35 0 +0.12(+0.30%)
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.