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, 2015 44.64 44.72 44.48 44.48 3,028 +0.20(+0.46%)
Jul 30, 2015 44.22 44.30 44.22 44.28 12,203 -0.24(-0.54%)
Jul 29, 2015 44.33 44.52 44.23 44.52 12,601 +0.17(+0.39%)
Jul 28, 2015 44.12 44.35 44.12 44.35 5,713 +0.43(+0.97%)
Jul 27, 2015 43.98 44.01 43.92 43.92 7,482 -0.24(-0.55%)
Jul 24, 2015 44.19 44.23 44.16 44.16 13,114 +0.02(+0.04%)
Jul 23, 2015 44.32 44.32 44.15 44.15 6,010 -0.56(-1.25%)
Jul 22, 2015 44.67 44.73 44.67 44.70 13,340 -0.02(-0.03%)
Jul 21, 2015 44.79 44.79 44.71 44.72 3,989 -0.11(-0.23%)
Jul 20, 2015 44.66 44.82 44.66 44.82 15,630 +0.04(+0.09%)
Jul 17, 2015 44.89 44.89 44.76 44.78 1,776 -0.01(-0.01%)
Jul 16, 2015 44.80 44.81 44.74 44.79 3,863 +0.31(+0.70%)
Jul 15, 2015 44.50 44.57 44.44 44.48 14,512 -0.09(-0.20%)
Jul 14, 2015 44.51 44.57 44.51 44.57 2,932 +0.29(+0.65%)
Jul 13, 2015 44.32 44.32 44.25 44.28 1,617 +0.08(+0.19%)
Jul 10, 2015 44.03 44.25 44.03 44.19 7,052 +0.69(+1.59%)
Jul 09, 2015 43.74 43.75 43.50 43.50 2,355 +0.10(+0.23%)
Jul 08, 2015 43.63 43.63 43.40 43.40 6,123 -0.47(-1.06%)
Jul 07, 2015 43.68 43.87 43.58 43.87 4,431 +0.26(+0.60%)
Jul 06, 2015 43.60 43.74 43.60 43.61 4,587 -0.22(-0.50%)
Jul 02, 2015 43.86 43.83 43.83 43.83 1,413 +0.20(+0.47%)
Jul 01, 2015 43.62 43.64 43.59 43.62 10,020 +0.15(+0.34%)
Jun 30, 2015 43.38 43.50 43.35 43.47 2,635 +0.12(+0.29%)
Jun 29, 2015 43.73 43.78 43.35 43.35 4,275 -0.64(-1.44%)
Jun 26, 2015 43.91 43.98 43.82 43.98 5,067 +0.01(+0.02%)
Jun 25, 2015 44.01 44.06 43.98 43.98 6,508 -0.27(-0.62%)
Jun 24, 2015 44.25 44.25 44.25 44.25 787 -0.14(-0.32%)
Jun 23, 2015 44.45 44.45 44.39 44.39 1,347 -0.24(-0.53%)
Jun 22, 2015 44.69 44.74 44.63 44.63 1,947 +0.00(+0.00%)
Jun 19, 2015 44.51 44.63 44.51 44.63 7,444 +0.05(+0.11%)
Jun 18, 2015 44.25 44.81 44.25 44.58 7,055 +0.34(+0.76%)
Jun 17, 2015 44.01 44.24 39.62 44.24 3,602 +0.20(+0.46%)
Jun 16, 2015 43.95 44.11 43.90 44.04 4,761 +0.20(+0.46%)
Jun 15, 2015 43.73 43.73 43.72 43.84 5,231 -0.12(-0.28%)
Jun 12, 2015 43.90 43.96 43.90 43.96 1,100 -0.08(-0.18%)
Jun 11, 2015 43.99 44.04 43.92 44.04 7,282 +0.28(+0.64%)
Jun 10, 2015 43.48 43.86 43.48 43.76 2,100 +0.39(+0.91%)
Jun 09, 2015 43.58 43.58 43.35 43.37 21,181 -0.15(-0.36%)
Jun 08, 2015 43.53 43.55 43.51 43.52 1,686 -0.20(-0.46%)
Jun 05, 2015 43.92 43.92 43.65 43.72 3,784 -0.42(-0.95%)
Jun 04, 2015 44.23 44.34 44.13 44.14 4,449 +0.03(+0.07%)
Jun 03, 2015 44.13 44.14 44.09 44.11 5,253 -0.51(-1.15%)
Jun 02, 2015 44.57 44.76 44.57 44.62 53,313 -0.19(-0.41%)
Jun 01, 2015 44.71 44.86 44.66 44.81 82,194 +0.29(+0.64%)
May 29, 2015 44.72 44.74 44.52 44.52 6,575 -0.35(-0.78%)
May 28, 2015 44.73 44.87 44.71 44.87 1,509 -0.25(-0.55%)
May 27, 2015 44.85 45.12 44.85 45.12 1,494 +0.41(+0.92%)
May 26, 2015 44.74 44.78 44.68 44.70 3,558 -0.54(-1.18%)
May 22, 2015 45.10 45.24 45.24 45.24 2,066 -0.10(-0.22%)
May 21, 2015 45.19 45.35 45.19 45.34 1,636 -0.15(-0.32%)
May 20, 2015 45.45 45.56 45.37 45.49 6,803 +0.07(+0.15%)
May 19, 2015 45.50 45.50 45.40 45.42 1,874 -0.11(-0.24%)
May 18, 2015 45.59 45.59 45.47 45.53 4,082 -0.09(-0.19%)
May 15, 2015 45.19 45.61 45.19 45.61 8,415 +0.51(+1.14%)
May 14, 2015 44.97 45.10 44.97 45.10 1,561 +0.24(+0.55%)
May 13, 2015 44.78 44.85 44.75 44.85 1,911 +0.36(+0.82%)
May 12, 2015 44.09 44.54 44.09 44.49 2,539 -0.03(-0.07%)
May 11, 2015 44.83 44.83 44.52 44.52 1,476 -0.39(-0.88%)
May 08, 2015 44.91 45.02 44.86 44.92 8,325 +0.86(+1.95%)
May 07, 2015 43.70 44.06 43.70 44.06 7,388 +0.31(+0.71%)
May 06, 2015 44.01 44.01 43.69 43.75 4,559 -0.34(-0.77%)
May 05, 2015 44.82 44.82 44.06 44.09 12,219 -0.80(-1.78%)
May 04, 2015 44.87 44.99 44.84 44.88 2,885 +0.13(+0.29%)
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.