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 (%)
Apr 29, 2014 40.78 40.78 40.78 40.78 383 +0.33(+0.81%)
Apr 28, 2014 40.43 40.47 40.43 40.45 638 -0.15(-0.37%)
Apr 24, 2014 40.60 40.60 40.60 40.60 383 +0.14(+0.36%)
Apr 23, 2014 40.49 40.49 40.45 40.45 679 -0.10(-0.25%)
Apr 22, 2014 40.52 40.56 40.52 40.56 8,939 +0.16(+0.40%)
Apr 21, 2014 40.38 40.40 40.38 40.40 2,555 +0.04(+0.11%)
Apr 17, 2014 40.30 40.35 40.35 40.35 13,035 +0.04(+0.10%)
Apr 16, 2014 40.10 40.31 40.10 40.31 4,453 +0.38(+0.96%)
Apr 15, 2014 39.93 39.93 39.93 39.93 212 +0.31(+0.79%)
Apr 14, 2014 39.75 39.75 39.62 39.62 1,533 -0.27(-0.69%)
Apr 10, 2014 39.89 39.89 39.89 39.89 0 -0.37(-0.91%)
Apr 09, 2014 40.26 40.26 40.26 40.26 1,629 +0.15(+0.37%)
Apr 07, 2014 40.07 40.11 40.11 40.11 12,523 +0.15(+0.37%)
Apr 04, 2014 39.95 39.96 39.95 39.96 1,533 -0.07(-0.18%)
Apr 03, 2014 40.04 40.04 40.04 40.04 127 +0.00(+0.00%)
Apr 02, 2014 40.06 40.10 40.04 40.04 6,229 +0.35(+0.88%)
Apr 01, 2014 39.69 39.69 39.69 39.69 255 +0.52(+1.32%)
Mar 31, 2014 39.17 39.17 39.17 39.17 1 +0.00(+0.00%)
Mar 28, 2014 39.17 39.17 39.17 39.17 5 +0.00(+0.00%)
Mar 27, 2014 39.17 39.17 39.17 39.17 255 -0.09(-0.23%)
Mar 26, 2014 39.20 39.26 39.20 39.26 9,821 -0.06(-0.16%)
Mar 25, 2014 39.16 39.32 39.16 39.32 1,916 +0.36(+0.91%)
Mar 24, 2014 39.13 39.13 38.86 38.97 2,083 -0.31(-0.78%)
Mar 21, 2014 39.20 39.28 39.20 39.27 3,322 +0.43(+1.11%)
Mar 20, 2014 38.80 38.84 38.71 38.84 2,677 -0.81(-2.03%)
Mar 19, 2014 39.64 39.65 39.64 39.65 2,736 +0.13(+0.34%)
Mar 18, 2014 39.53 39.53 39.49 39.52 1,345 -0.01(-0.02%)
Mar 17, 2014 39.53 39.53 39.53 39.53 493 +0.29(+0.74%)
Mar 14, 2014 39.23 39.24 39.23 39.24 2,563 +0.08(+0.20%)
Mar 13, 2014 39.32 39.33 39.15 39.16 4,992 -0.35(-0.89%)
Mar 12, 2014 39.46 39.51 39.46 39.51 4,255 -0.08(-0.20%)
Mar 11, 2014 39.62 39.66 39.57 39.59 8,971 -0.06(-0.16%)
Mar 10, 2014 39.65 39.65 39.65 39.65 384 -0.22(-0.55%)
Mar 07, 2014 39.95 39.95 39.77 39.87 14,215 -0.25(-0.62%)
Mar 06, 2014 40.09 40.12 40.07 40.12 6,537 +0.29(+0.72%)
Mar 05, 2014 39.93 39.95 39.80 39.83 30,384 -0.05(-0.14%)
Mar 04, 2014 39.82 39.93 39.82 39.88 7,081 +0.30(+0.77%)
Feb 28, 2014 39.56 39.58 39.58 39.58 20,891 +0.18(+0.46%)
Feb 26, 2014 39.35 39.40 39.40 39.40 1,025 +0.04(+0.10%)
Feb 25, 2014 39.35 39.36 39.28 39.36 4,087 -0.18(-0.45%)
Feb 24, 2014 39.43 39.59 39.37 39.54 25,954 +0.17(+0.44%)
Feb 21, 2014 39.26 39.41 39.26 39.37 8,010 +0.09(+0.22%)
Feb 20, 2014 39.31 39.31 39.25 39.28 12,340 -0.09(-0.24%)
Feb 19, 2014 39.46 39.50 39.37 39.38 81,515 +0.05(+0.14%)
Feb 18, 2014 39.19 39.32 39.19 39.32 42,526 +0.30(+0.76%)
Feb 14, 2014 38.86 39.03 39.03 39.03 5,767 +0.03(+0.08%)
Feb 13, 2014 38.56 39.03 38.56 39.00 25,313 +0.29(+0.75%)
Feb 12, 2014 38.78 38.78 38.69 38.71 2,141 +0.00(+0.00%)
Feb 11, 2014 38.44 38.71 38.39 38.71 3,723 +0.50(+1.31%)
Feb 10, 2014 38.25 38.25 38.20 38.21 8,442 +0.07(+0.18%)
Feb 07, 2014 38.14 38.14 38.14 38.14 640 +0.24(+0.64%)
Feb 06, 2014 37.80 37.91 37.80 37.90 23,839 +0.59(+1.57%)
Feb 05, 2014 37.31 37.31 37.31 37.31 256 -0.23(-0.62%)
Feb 04, 2014 37.54 37.54 37.54 37.54 1,666 +0.35(+0.94%)
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.