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 (%)
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%)
May 01, 2014 39.24 39.24 39.23 39.23 623 -0.03(-0.08%)
Apr 29, 2014 39.26 39.26 39.26 39.26 398 +0.32(+0.81%)
Apr 28, 2014 38.93 38.97 38.93 38.95 663 -0.15(-0.37%)
Apr 24, 2014 39.09 39.09 39.09 39.09 398 +0.14(+0.36%)
Apr 23, 2014 38.99 38.99 38.95 38.95 706 -0.10(-0.25%)
Apr 22, 2014 39.01 39.05 39.01 39.05 9,284 +0.15(+0.40%)
Apr 21, 2014 38.88 38.90 38.88 38.90 2,654 +0.04(+0.11%)
Apr 17, 2014 38.80 38.86 38.86 38.86 13,537 +0.04(+0.10%)
Apr 16, 2014 38.61 38.82 38.61 38.82 4,625 +0.37(+0.96%)
Apr 15, 2014 38.45 38.45 38.45 38.45 220 +0.30(+0.79%)
Apr 14, 2014 38.27 38.27 38.15 38.15 1,592 -0.26(-0.69%)
Apr 10, 2014 38.41 38.41 38.41 38.41 0 -0.35(-0.91%)
Apr 09, 2014 38.76 38.76 38.76 38.76 1,692 +0.14(+0.37%)
Apr 07, 2014 38.58 38.62 38.62 38.62 13,006 +0.14(+0.37%)
Apr 04, 2014 38.47 38.48 38.47 38.48 1,592 -0.07(-0.18%)
Apr 03, 2014 38.55 38.55 38.55 38.55 132 +0.00(+0.00%)
Apr 02, 2014 38.57 38.61 38.55 38.55 6,470 +0.33(+0.88%)
Apr 01, 2014 38.21 38.21 38.21 38.21 265 +0.50(+1.32%)
Mar 31, 2014 37.72 37.72 37.72 37.72 1 +0.00(+0.00%)
Mar 28, 2014 37.72 37.72 37.72 37.72 5 +0.00(+0.00%)
Mar 27, 2014 37.72 37.72 37.72 37.72 265 -0.09(-0.23%)
Mar 26, 2014 37.74 37.80 37.74 37.80 10,199 -0.06(-0.16%)
Mar 25, 2014 37.71 37.86 37.71 37.86 1,990 +0.34(+0.91%)
Mar 24, 2014 37.67 37.67 37.42 37.52 2,163 -0.29(-0.78%)
Mar 21, 2014 37.74 37.82 37.74 37.82 3,450 +0.41(+1.11%)
Mar 20, 2014 37.36 37.40 37.27 37.40 2,780 -0.78(-2.03%)
Mar 19, 2014 38.17 38.18 38.17 38.18 2,841 +0.13(+0.34%)
Mar 18, 2014 38.06 38.07 38.02 38.05 1,397 -0.01(-0.02%)
Mar 17, 2014 38.06 38.06 38.06 38.06 512 +0.28(+0.74%)
Mar 14, 2014 37.77 37.78 37.77 37.78 2,662 +0.08(+0.20%)
Mar 13, 2014 37.86 37.87 37.70 37.71 5,184 -0.34(-0.89%)
Mar 12, 2014 37.99 38.04 37.99 38.04 4,419 -0.08(-0.20%)
Mar 11, 2014 38.15 38.19 38.10 38.12 9,317 -0.06(-0.16%)
Mar 10, 2014 38.18 38.18 38.18 38.18 399 -0.21(-0.55%)
Mar 07, 2014 38.46 38.46 38.29 38.39 14,763 -0.24(-0.62%)
Mar 06, 2014 38.60 38.63 38.58 38.63 6,790 +0.28(+0.72%)
Mar 05, 2014 38.45 38.46 38.32 38.35 31,556 -0.05(-0.14%)
Mar 04, 2014 38.34 38.45 38.34 38.40 7,354 +0.29(+0.77%)
Feb 28, 2014 38.10 38.11 38.11 38.11 21,697 +0.17(+0.46%)
Feb 26, 2014 37.89 37.94 37.94 37.94 1,064 +0.04(+0.10%)
Feb 25, 2014 37.89 37.90 37.82 37.90 4,244 -0.17(-0.45%)
Feb 24, 2014 37.97 38.12 37.91 38.07 26,955 +0.17(+0.44%)
Feb 21, 2014 37.80 37.95 37.80 37.91 8,319 +0.08(+0.22%)
Feb 20, 2014 37.85 37.85 37.80 37.83 12,816 -0.09(-0.24%)
Feb 19, 2014 37.99 38.04 37.91 37.92 84,659 +0.05(+0.14%)
Feb 18, 2014 37.74 37.86 37.74 37.86 44,166 +0.29(+0.76%)
Feb 14, 2014 37.42 37.58 37.58 37.58 5,990 +0.03(+0.08%)
Feb 13, 2014 37.13 37.58 37.13 37.55 26,289 +0.28(+0.75%)
Feb 12, 2014 37.34 37.34 37.25 37.27 2,224 +0.00(+0.00%)
Feb 11, 2014 37.01 37.27 36.96 37.27 3,866 +0.48(+1.31%)
Feb 10, 2014 36.83 36.83 36.78 36.79 8,768 +0.07(+0.18%)
Feb 07, 2014 36.72 36.72 36.72 36.72 665 +0.23(+0.64%)
Feb 06, 2014 36.40 36.50 36.40 36.49 24,758 +0.56(+1.57%)
Feb 05, 2014 35.92 35.92 35.92 35.92 266 -0.23(-0.62%)
Feb 04, 2014 36.15 36.15 36.15 36.15 1,730 +0.34(+0.94%)
Feb 03, 2014 35.87 35.87 35.81 35.81 3,142 -0.70(-1.91%)
Jan 31, 2014 36.41 36.56 36.41 36.51 4,459 -0.17(-0.45%)
Jan 30, 2014 36.56 36.68 36.55 36.68 6,571 +0.32(+0.87%)
Jan 29, 2014 36.36 36.37 36.29 36.36 1,597 -0.25(-0.68%)
Jan 28, 2014 36.50 36.68 36.50 36.61 15,035 +0.26(+0.72%)
Jan 27, 2014 36.16 36.35 36.16 36.35 465 -0.17(-0.47%)
Jan 24, 2014 36.65 36.65 36.52 36.52 10,755 -0.53(-1.42%)
Jan 23, 2014 37.22 37.22 37.04 37.04 25,291 -0.46(-1.22%)
Jan 22, 2014 37.49 37.50 37.49 37.50 1,464 +0.11(+0.30%)
Jan 21, 2014 37.37 37.39 37.19 37.39 2,972 +0.30(+0.81%)
Jan 17, 2014 37.09 37.09 37.09 37.09 0 +0.00(+0.00%)
Jan 16, 2014 37.09 37.13 37.07 37.09 1,331 -0.10(-0.26%)
Jan 15, 2014 37.18 37.19 37.12 37.19 35,234 +0.26(+0.69%)
Jan 14, 2014 36.98 37.00 36.93 36.93 5,723 +0.09(+0.24%)
Jan 13, 2014 37.10 37.10 36.78 36.84 10,019 -0.02(-0.04%)
Jan 10, 2014 36.86 36.86 36.86 36.86 79 +0.00(+0.00%)
Jan 09, 2014 36.86 36.86 36.86 36.86 785 -0.06(-0.16%)
Jan 08, 2014 36.92 36.92 36.92 36.92 785 +0.07(+0.18%)
Jan 06, 2014 36.85 36.85 36.85 36.85 266 -0.06(-0.16%)
Jan 03, 2014 36.87 36.91 36.83 36.91 7,326 +0.19(+0.51%)
Jan 02, 2014 36.84 36.84 36.65 36.72 10,650 -0.44(-1.17%)
Dec 31, 2013 37.16 37.16 37.16 37.16 2,529 +0.14(+0.37%)
Dec 30, 2013 37.01 37.02 36.98 37.02 1,783 +0.23(+0.63%)
Dec 27, 2013 36.79 36.79 36.79 36.79 842 -0.03(-0.08%)
Dec 26, 2013 36.80 36.82 36.80 36.82 2,238 +0.09(+0.24%)
Dec 23, 2013 36.73 36.73 36.73 36.73 49,712 +0.27(+0.74%)
Dec 20, 2013 36.43 36.46 36.43 36.46 25,112 +0.13(+0.37%)
Dec 19, 2013 36.32 36.32 36.32 36.32 7,383 +0.51(+1.42%)
Dec 18, 2013 35.81 35.81 35.81 35.81 9,889 -0.11(-0.31%)
Dec 13, 2013 35.93 35.93 35.93 35.93 267 -0.01(-0.04%)
Dec 12, 2013 35.94 35.94 35.94 35.94 1,336 -0.78(-2.12%)
Dec 11, 2013 36.72 36.72 36.72 36.72 54 +0.00(+0.00%)
Dec 09, 2013 36.56 36.72 36.72 36.72 7,349 +0.40(+1.09%)
Dec 05, 2013 36.32 36.32 36.32 36.32 0 -0.11(-0.31%)
Dec 03, 2013 36.44 36.43 36.43 36.43 1,603 -0.52(-1.42%)
Nov 27, 2013 36.96 36.96 36.96 36.96 0 +0.09(+0.24%)
Nov 26, 2013 36.80 36.87 36.80 36.87 2,939 -0.02(-0.06%)
Nov 25, 2013 36.86 36.89 36.86 36.89 360 -0.08(-0.22%)
Nov 22, 2013 36.97 36.97 36.97 36.97 400 -0.32(-0.86%)
Nov 19, 2013 37.37 37.30 37.30 37.30 5,479 -0.30(-0.80%)
Nov 18, 2013 37.65 37.65 37.56 37.59 4,810 +0.14(+0.38%)
Nov 15, 2013 37.45 37.45 37.45 37.45 133 +0.72(+1.96%)
Nov 12, 2013 36.87 36.73 36.73 36.73 11,626 -0.16(-0.43%)
Nov 11, 2013 36.89 36.89 36.89 36.89 801 +0.04(+0.10%)
Nov 08, 2013 36.85 36.85 36.85 36.85 17,372 -0.49(-1.30%)
Nov 07, 2013 37.34 37.34 37.34 37.34 534 -0.17(-0.46%)
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.