Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 43.92 44.11 43.92 44.11 2,228 +0.64(+1.48%)
Oct 30, 2014 43.40 43.50 43.40 43.46 3,184 +0.35(+0.81%)
Oct 29, 2014 43.44 43.44 43.11 43.11 632 -0.39(-0.90%)
Oct 28, 2014 43.30 43.50 43.27 43.50 7,229 +0.50(+1.16%)
Oct 27, 2014 43.06 43.06 42.98 43.00 19,715 -0.06(-0.13%)
Oct 24, 2014 43.01 43.06 42.96 43.06 17,140 +0.06(+0.15%)
Oct 23, 2014 42.88 43.11 42.88 43.00 3,031 +0.35(+0.82%)
Oct 22, 2014 42.86 42.86 42.58 42.65 12,264 -0.03(-0.07%)
Oct 21, 2014 42.34 42.69 42.34 42.68 12,754 +0.60(+1.43%)
Oct 20, 2014 41.77 42.11 41.77 42.08 8,202 +0.37(+0.88%)
Oct 17, 2014 41.80 41.80 41.58 41.71 4,496 +0.37(+0.88%)
Oct 16, 2014 41.04 41.46 40.94 41.35 48,757 +0.06(+0.15%)
Oct 15, 2014 41.23 41.23 40.87 41.28 7,016 -0.21(-0.52%)
Oct 14, 2014 41.38 41.61 41.34 41.50 57,651 +0.37(+0.89%)
Oct 13, 2014 41.27 41.27 41.12 41.13 71,361 +0.05(+0.12%)
Oct 10, 2014 41.51 41.52 41.08 41.08 5,428 -0.29(-0.71%)
Oct 09, 2014 41.61 41.64 41.24 41.38 101,112 -0.29(-0.69%)
Oct 08, 2014 41.11 41.66 41.11 41.66 16,501 +0.64(+1.57%)
Oct 07, 2014 41.11 41.21 41.00 41.02 38,974 -0.21(-0.52%)
Oct 06, 2014 41.23 41.23 41.23 41.23 1,324 +0.11(+0.27%)
Oct 03, 2014 41.08 41.14 41.08 41.12 8,242 +0.22(+0.54%)
Oct 02, 2014 40.80 40.96 40.57 40.90 13,748 -0.09(-0.21%)
Oct 01, 2014 41.16 41.19 40.90 40.99 109,659 -0.33(-0.81%)
Sep 30, 2014 41.35 41.35 41.32 41.32 17,526 -0.05(-0.12%)
Sep 29, 2014 41.17 41.38 41.17 41.37 48,381 -0.20(-0.48%)
Sep 26, 2014 41.29 41.57 41.29 41.57 1,967 +0.36(+0.87%)
Sep 25, 2014 41.23 41.23 41.14 41.21 31,480 -0.37(-0.90%)
Sep 24, 2014 41.59 41.64 41.58 41.58 24,914 +0.06(+0.13%)
Sep 23, 2014 41.69 41.72 41.53 41.53 8,449 -0.35(-0.83%)
Sep 22, 2014 41.88 41.88 41.88 41.88 630 -0.01(-0.02%)
Sep 19, 2014 41.85 41.88 41.81 41.88 6,148 -0.16(-0.38%)
Sep 18, 2014 42.13 42.13 42.04 42.04 1,007 -0.30(-0.71%)
Sep 17, 2014 42.34 42.34 42.34 42.34 164 +0.00(+0.00%)
Sep 16, 2014 42.07 42.37 42.07 42.34 4,989 +0.42(+1.00%)
Sep 15, 2014 42.02 42.02 41.93 41.93 112,690 -0.97(-2.26%)
Sep 11, 2014 42.95 42.89 42.89 42.89 2,277 -0.09(-0.21%)
Sep 10, 2014 42.98 42.98 42.98 42.98 455 -0.25(-0.59%)
Sep 09, 2014 43.30 43.31 43.24 43.24 4,701 -0.27(-0.62%)
Sep 08, 2014 43.51 43.51 43.51 43.51 506 -0.12(-0.27%)
Sep 05, 2014 43.63 43.63 43.63 43.63 316 -0.08(-0.18%)
Sep 04, 2014 43.74 43.74 43.69 43.70 3,542 -0.16(-0.36%)
Sep 03, 2014 43.81 43.86 43.75 43.86 4,219 +0.28(+0.63%)
Sep 02, 2014 43.56 43.59 43.56 43.59 2,517 +0.07(+0.16%)
Aug 29, 2014 43.51 43.51 43.51 43.51 126 -0.02(-0.05%)
Aug 28, 2014 43.57 43.65 43.53 43.54 13,789 -0.11(-0.25%)
Aug 27, 2014 43.66 43.66 43.62 43.65 4,672 +0.03(+0.07%)
Aug 26, 2014 43.67 43.74 43.61 43.62 11,690 +0.08(+0.18%)
Aug 25, 2014 43.68 43.69 43.50 43.54 13,157 -0.09(-0.22%)
Aug 22, 2014 43.71 43.71 43.63 43.63 1,467 -0.16(-0.36%)
Aug 21, 2014 43.82 43.82 43.79 43.79 952 +0.02(+0.05%)
Aug 20, 2014 43.77 43.77 43.77 43.77 56 +0.00(+0.00%)
Aug 19, 2014 43.77 43.77 43.77 43.77 433 +0.22(+0.51%)
Aug 18, 2014 43.42 43.55 43.42 43.55 4,783 +0.39(+0.90%)
Aug 15, 2014 43.15 43.16 43.15 43.16 6,452 -0.07(-0.16%)
Aug 14, 2014 43.25 43.26 43.23 43.23 11,373 +0.16(+0.37%)
Aug 13, 2014 42.93 43.07 42.70 43.07 540 +0.37(+0.87%)
Aug 12, 2014 42.70 42.65 42.65 42.70 126 +0.05(+0.11%)
Aug 11, 2014 42.64 42.65 42.64 42.65 1,529 +0.32(+0.75%)
Aug 08, 2014 42.15 42.38 42.15 42.34 5,527 +0.09(+0.21%)
Aug 07, 2014 42.33 42.38 42.25 42.25 4,016 +0.07(+0.17%)
Aug 06, 2014 42.18 42.18 42.18 42.18 253 -0.28(-0.67%)
Aug 05, 2014 42.46 42.46 42.46 42.46 126 +0.01(+0.02%)
Aug 04, 2014 42.45 42.45 42.45 42.45 948 -0.16(-0.37%)
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.