Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 36.11 36.27 36.11 36.22 4,495 -0.16(-0.45%)
Jan 30, 2014 36.27 36.38 36.25 36.38 6,625 +0.31(+0.87%)
Jan 29, 2014 36.07 36.07 36.00 36.07 1,610 -0.25(-0.68%)
Jan 28, 2014 36.20 36.39 36.20 36.31 15,157 +0.26(+0.72%)
Jan 27, 2014 35.87 36.05 35.87 36.05 469 -0.17(-0.47%)
Jan 24, 2014 36.36 36.36 36.22 36.22 10,842 -0.52(-1.42%)
Jan 23, 2014 36.92 36.92 36.74 36.74 25,497 -0.45(-1.22%)
Jan 22, 2014 37.19 37.20 37.19 37.20 1,476 +0.11(+0.30%)
Jan 21, 2014 37.07 37.09 36.89 37.09 2,996 +0.30(+0.81%)
Jan 17, 2014 36.79 36.79 36.79 36.79 0 +0.00(+0.00%)
Jan 16, 2014 36.79 36.83 36.77 36.79 1,341 -0.10(-0.26%)
Jan 15, 2014 36.88 36.89 36.82 36.89 35,521 +0.25(+0.69%)
Jan 14, 2014 36.69 36.70 36.63 36.63 5,770 +0.09(+0.24%)
Jan 13, 2014 36.80 36.80 36.48 36.54 10,100 -0.01(-0.04%)
Jan 10, 2014 36.56 36.56 36.56 36.56 80 +0.00(+0.00%)
Jan 09, 2014 36.56 36.56 36.56 36.56 791 -0.06(-0.16%)
Jan 08, 2014 36.62 36.62 36.62 36.62 791 +0.07(+0.18%)
Jan 06, 2014 36.55 36.55 36.55 36.55 268 -0.06(-0.16%)
Jan 03, 2014 36.57 36.61 36.53 36.61 7,386 +0.19(+0.51%)
Jan 02, 2014 36.54 36.54 36.35 36.42 10,736 -0.43(-1.17%)
Dec 31, 2013 36.86 36.86 36.86 36.86 2,549 +0.13(+0.37%)
Dec 30, 2013 36.72 36.72 36.68 36.72 1,798 +0.23(+0.63%)
Dec 27, 2013 36.49 36.49 36.49 36.49 849 -0.03(-0.08%)
Dec 26, 2013 36.50 36.52 36.50 36.52 2,256 +0.09(+0.24%)
Dec 23, 2013 36.44 36.43 36.43 36.43 50,117 +0.27(+0.74%)
Dec 20, 2013 36.14 36.16 36.14 36.16 25,317 +0.13(+0.37%)
Dec 19, 2013 36.03 36.03 36.03 36.03 7,443 +0.50(+1.42%)
Dec 18, 2013 35.52 35.52 35.52 35.52 9,969 -0.11(-0.31%)
Dec 13, 2013 35.64 35.64 35.64 35.64 269 -0.01(-0.04%)
Dec 12, 2013 35.65 35.65 35.65 35.65 1,347 -0.77(-2.12%)
Dec 11, 2013 36.42 36.42 36.42 36.42 55 +0.00(+0.00%)
Dec 09, 2013 36.27 36.42 36.42 36.42 7,409 +0.39(+1.09%)
Dec 05, 2013 36.03 36.03 36.03 36.03 0 -0.11(-0.31%)
Dec 03, 2013 36.15 36.14 36.14 36.14 1,616 -0.52(-1.42%)
Nov 27, 2013 36.66 36.66 36.66 36.66 0 +0.09(+0.24%)
Nov 26, 2013 36.50 36.57 36.50 36.57 2,963 -0.02(-0.06%)
Nov 25, 2013 36.56 36.59 36.56 36.59 363 -0.08(-0.22%)
Nov 22, 2013 36.67 36.68 36.67 36.68 404 -0.32(-0.86%)
Nov 19, 2013 37.07 36.99 36.99 36.99 5,523 -0.30(-0.80%)
Nov 18, 2013 37.35 37.35 37.25 37.29 4,850 +0.14(+0.38%)
Nov 15, 2013 37.15 37.15 37.15 37.15 134 +0.71(+1.96%)
Nov 12, 2013 36.57 36.44 36.44 36.44 11,720 -0.16(-0.43%)
Nov 11, 2013 36.59 36.59 36.59 36.59 808 +0.04(+0.10%)
Nov 08, 2013 36.56 36.56 36.56 36.56 17,514 -0.48(-1.30%)
Nov 07, 2013 37.04 37.04 37.04 37.04 538 -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.