Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

51.69 -0.94 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 52.11 52.12 52.08 52.08 13,906 -0.06(-0.12%)
Sep 29, 2014 51.89 52.16 51.89 52.14 38,387 -0.25(-0.48%)
Sep 26, 2014 52.04 52.39 52.04 52.39 1,561 +0.45(+0.87%)
Sep 25, 2014 51.96 51.97 51.85 51.94 24,977 -0.47(-0.90%)
Sep 24, 2014 52.42 52.48 52.41 52.41 19,768 +0.07(+0.13%)
Sep 23, 2014 52.55 52.58 52.34 52.34 6,704 -0.44(-0.83%)
Sep 22, 2014 52.78 52.78 52.78 52.78 500 -0.01(-0.02%)
Sep 19, 2014 52.74 52.79 52.69 52.79 4,878 -0.40(-0.76%)
Sep 18, 2014 53.30 53.30 53.19 53.19 796 -0.38(-0.71%)
Sep 17, 2014 53.57 53.57 53.57 53.57 130 +0.00(+0.00%)
Sep 16, 2014 53.22 53.60 53.22 53.57 3,944 +0.53(+1.00%)
Sep 15, 2014 53.16 53.16 53.04 53.04 89,076 -1.23(-2.26%)
Sep 11, 2014 54.34 54.27 54.27 54.27 1,800 -0.11(-0.21%)
Sep 10, 2014 54.38 54.38 54.38 54.38 360 -0.32(-0.59%)
Sep 09, 2014 54.78 54.79 54.70 54.70 3,716 -0.34(-0.62%)
Sep 08, 2014 55.04 55.04 55.04 55.04 400 -0.15(-0.27%)
Sep 05, 2014 55.19 55.19 55.19 55.19 250 -0.10(-0.18%)
Sep 04, 2014 55.33 55.33 55.27 55.29 2,800 -0.20(-0.36%)
Sep 03, 2014 55.42 55.49 55.35 55.49 3,335 +0.35(+0.63%)
Sep 02, 2014 55.11 55.14 55.11 55.14 1,990 +0.09(+0.16%)
Aug 29, 2014 55.05 55.05 55.05 55.05 100 -0.03(-0.05%)
Aug 28, 2014 55.12 55.22 55.07 55.08 10,900 -0.14(-0.25%)
Aug 27, 2014 55.23 55.24 55.18 55.22 3,693 +0.04(+0.07%)
Aug 26, 2014 55.25 55.33 55.17 55.18 9,241 +0.10(+0.18%)
Aug 25, 2014 55.26 55.27 55.03 55.08 10,400 -0.12(-0.22%)
Aug 22, 2014 55.30 55.30 55.20 55.20 1,160 -0.20(-0.36%)
Aug 21, 2014 55.44 55.44 55.40 55.40 753 +0.03(+0.05%)
Aug 20, 2014 55.37 55.37 55.37 55.37 45 +0.00(+0.00%)
Aug 19, 2014 55.37 55.37 55.37 55.37 343 +0.28(+0.51%)
Aug 18, 2014 54.93 55.09 54.93 55.09 3,781 +0.49(+0.90%)
Aug 15, 2014 54.59 54.60 54.59 54.60 5,100 -0.09(-0.16%)
Aug 14, 2014 54.72 54.73 54.69 54.69 8,990 +0.20(+0.37%)
Aug 13, 2014 54.31 54.49 54.02 54.49 427 +0.47(+0.87%)
Aug 12, 2014 54.02 53.96 53.96 54.02 100 +0.06(+0.11%)
Aug 11, 2014 53.95 53.96 53.95 53.96 1,209 +0.40(+0.75%)
Aug 08, 2014 53.33 53.62 53.33 53.56 4,369 +0.11(+0.21%)
Aug 07, 2014 53.55 53.61 53.45 53.45 3,175 +0.09(+0.17%)
Aug 06, 2014 53.36 53.36 53.36 53.36 200 -0.36(-0.67%)
Aug 05, 2014 53.72 53.72 53.72 53.72 100 +0.01(+0.02%)
Aug 04, 2014 53.71 53.71 53.71 53.71 750 -0.20(-0.37%)
Aug 01, 2014 53.90 53.91 53.90 53.91 1,543 -0.18(-0.33%)
Jul 31, 2014 54.55 54.55 54.05 54.09 3,993 -0.61(-1.12%)
Jul 30, 2014 54.76 54.76 54.70 54.70 866 +0.03(+0.05%)
Jul 28, 2014 54.67 54.67 54.67 54.67 0 +0.00(+0.00%)
Jul 25, 2014 54.81 54.82 54.66 54.67 10,045 -0.26(-0.47%)
Jul 24, 2014 54.99 54.99 54.92 54.93 5,500 -0.07(-0.13%)
Jul 23, 2014 55.02 55.06 55.00 55.00 2,900 +0.10(+0.18%)
Jul 22, 2014 54.91 54.91 54.90 54.90 1,200 +0.27(+0.49%)
Jul 21, 2014 54.55 54.67 54.53 54.63 8,000 -0.18(-0.33%)
Jul 18, 2014 54.69 54.84 54.69 54.81 11,804 +0.39(+0.72%)
Jul 17, 2014 54.53 54.53 54.42 54.42 2,916 -0.11(-0.21%)
Jul 16, 2014 54.53 54.53 54.53 54.53 1,500 +0.11(+0.20%)
Jul 15, 2014 54.42 54.44 54.42 54.42 2,500 -0.02(-0.04%)
Jul 14, 2014 54.39 54.44 54.39 54.44 2,955 +0.07(+0.13%)
Jul 11, 2014 54.21 54.37 54.21 54.37 3,302 +0.03(+0.06%)
Jul 10, 2014 54.19 54.34 54.19 54.34 2,469 +0.35(+0.65%)
Jul 09, 2014 54.05 54.05 53.99 53.99 600 -0.34(-0.63%)
Jul 07, 2014 54.30 54.33 54.33 54.33 15,700 -0.10(-0.18%)
Jul 03, 2014 54.43 54.43 54.43 54.43 0 +0.00(+0.00%)
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.