Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.45 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 39.81 39.82 39.79 39.79 18,202 -0.05(-0.11%)
Sep 29, 2014 39.64 39.85 39.64 39.83 50,247 -0.19(-0.48%)
Sep 26, 2014 39.76 40.02 39.76 40.02 2,043 +0.34(+0.87%)
Sep 25, 2014 39.70 39.70 39.61 39.68 32,694 -0.36(-0.90%)
Sep 24, 2014 40.05 40.09 40.04 40.04 25,875 +0.05(+0.13%)
Sep 23, 2014 40.15 40.17 39.99 39.99 8,775 -0.34(-0.83%)
Sep 22, 2014 40.32 40.32 40.32 40.32 654 -0.01(-0.02%)
Sep 19, 2014 40.29 40.33 40.25 40.33 6,385 -0.15(-0.38%)
Sep 18, 2014 40.57 40.57 40.48 40.48 1,045 -0.29(-0.71%)
Sep 17, 2014 40.77 40.77 40.77 40.77 170 +0.00(+0.00%)
Sep 16, 2014 40.51 40.79 40.51 40.77 5,182 +0.40(+1.00%)
Sep 15, 2014 40.46 40.46 40.37 40.37 117,037 -0.93(-2.26%)
Sep 11, 2014 41.36 41.30 41.30 41.30 2,365 -0.09(-0.21%)
Sep 10, 2014 41.39 41.39 41.39 41.39 473 -0.24(-0.59%)
Sep 09, 2014 41.69 41.70 41.63 41.63 4,882 -0.26(-0.62%)
Sep 08, 2014 41.89 41.89 41.89 41.89 525 -0.11(-0.27%)
Sep 05, 2014 42.01 42.01 42.01 42.01 328 -0.08(-0.18%)
Sep 04, 2014 42.11 42.11 42.07 42.08 3,678 -0.15(-0.36%)
Sep 03, 2014 42.18 42.23 42.13 42.23 4,381 +0.27(+0.63%)
Sep 02, 2014 41.95 41.97 41.95 41.97 2,614 +0.07(+0.16%)
Aug 29, 2014 41.90 41.90 41.90 41.90 131 -0.02(-0.05%)
Aug 28, 2014 41.95 42.03 41.91 41.92 14,321 -0.11(-0.25%)
Aug 27, 2014 42.04 42.04 42.00 42.03 4,852 +0.03(+0.07%)
Aug 26, 2014 42.05 42.11 41.99 42.00 12,141 +0.08(+0.18%)
Aug 25, 2014 42.06 42.07 41.88 41.92 13,664 -0.09(-0.22%)
Aug 22, 2014 42.09 42.09 42.01 42.01 1,524 -0.15(-0.36%)
Aug 21, 2014 42.19 42.19 42.16 42.16 989 +0.02(+0.05%)
Aug 20, 2014 42.14 42.14 42.14 42.14 59 +0.00(+0.00%)
Aug 19, 2014 42.14 42.14 42.14 42.14 450 +0.21(+0.51%)
Aug 18, 2014 41.81 41.93 41.81 41.93 4,967 +0.37(+0.90%)
Aug 15, 2014 41.55 41.56 41.55 41.56 6,700 -0.07(-0.16%)
Aug 14, 2014 41.65 41.65 41.62 41.62 11,811 +0.15(+0.37%)
Aug 13, 2014 41.33 41.47 41.11 41.47 561 +0.36(+0.87%)
Aug 12, 2014 41.11 41.07 41.07 41.11 131 +0.05(+0.11%)
Aug 11, 2014 41.06 41.07 41.06 41.07 1,588 +0.30(+0.75%)
Aug 08, 2014 40.59 40.81 40.59 40.76 5,740 +0.08(+0.21%)
Aug 07, 2014 40.76 40.80 40.68 40.68 4,171 +0.07(+0.17%)
Aug 06, 2014 40.61 40.61 40.61 40.61 262 -0.27(-0.67%)
Aug 05, 2014 40.89 40.89 40.89 40.89 131 +0.01(+0.02%)
Aug 04, 2014 40.88 40.88 40.88 40.88 985 -0.15(-0.37%)
Aug 01, 2014 41.02 41.03 41.02 41.03 2,027 -0.14(-0.33%)
Jul 31, 2014 41.52 41.52 41.14 41.17 5,246 -0.46(-1.12%)
Jul 30, 2014 41.68 41.68 41.63 41.63 1,137 +0.02(+0.05%)
Jul 28, 2014 41.61 41.61 41.61 41.61 0 +0.00(+0.00%)
Jul 25, 2014 41.72 41.72 41.60 41.61 13,198 -0.20(-0.47%)
Jul 24, 2014 41.85 41.85 41.80 41.81 7,226 -0.05(-0.13%)
Jul 23, 2014 41.88 41.91 41.86 41.86 3,810 +0.08(+0.18%)
Jul 22, 2014 41.79 41.79 41.78 41.78 1,576 +0.21(+0.49%)
Jul 21, 2014 41.52 41.61 41.50 41.58 10,511 -0.14(-0.33%)
Jul 18, 2014 41.62 41.74 41.62 41.72 15,509 +0.30(+0.72%)
Jul 17, 2014 41.50 41.50 41.42 41.42 3,831 -0.09(-0.21%)
Jul 16, 2014 41.50 41.50 41.50 41.50 1,970 +0.08(+0.20%)
Jul 15, 2014 41.42 41.43 41.42 41.42 3,284 -0.02(-0.04%)
Jul 14, 2014 41.40 41.43 41.40 41.43 3,882 +0.05(+0.13%)
Jul 11, 2014 41.26 41.38 41.26 41.38 4,338 +0.02(+0.06%)
Jul 10, 2014 41.24 41.36 41.24 41.36 3,244 +0.27(+0.65%)
Jul 09, 2014 41.14 41.14 41.09 41.09 788 -0.26(-0.63%)
Jul 07, 2014 41.33 41.35 41.35 41.35 20,628 -0.08(-0.18%)
Jul 03, 2014 41.43 41.43 41.43 41.43 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.