Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

49.50 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2014 56.63 56.64 56.63 56.64 713 +0.58(+1.03%)
Nov 25, 2014 55.97 56.06 56.06 56.06 600 +0.26(+0.47%)
Nov 24, 2014 55.95 55.95 55.80 55.80 5,887 +0.16(+0.29%)
Nov 21, 2014 55.84 55.86 55.64 55.64 4,264 +0.26(+0.47%)
Nov 20, 2014 55.32 55.42 55.32 55.38 1,287 -0.22(-0.40%)
Nov 19, 2014 55.55 55.62 55.40 55.60 6,227 -0.19(-0.34%)
Nov 18, 2014 55.60 55.81 55.60 55.79 1,296 +0.16(+0.29%)
Nov 17, 2014 55.54 55.64 55.54 55.63 1,574 +0.03(+0.05%)
Nov 14, 2014 55.73 55.73 55.60 55.60 1,303 -0.06(-0.11%)
Nov 13, 2014 55.66 55.67 55.60 55.66 1,429 +0.18(+0.33%)
Nov 12, 2014 55.47 55.56 55.46 55.48 1,773 -0.05(-0.09%)
Nov 10, 2014 55.53 55.53 55.53 55.53 134 +0.38(+0.69%)
Nov 07, 2014 55.09 55.27 55.09 55.15 1,809 -0.14(-0.26%)
Nov 06, 2014 55.47 55.47 55.29 55.29 1,875 -0.26(-0.46%)
Nov 05, 2014 55.58 55.61 55.44 55.55 33,329 -0.15(-0.27%)
Nov 04, 2014 55.63 55.72 55.63 55.70 4,915 -0.09(-0.16%)
Nov 03, 2014 55.73 55.86 55.71 55.79 2,808 +0.20(+0.36%)
Oct 31, 2014 55.36 55.59 55.36 55.59 1,768 +0.81(+1.48%)
Oct 30, 2014 54.70 54.82 54.70 54.78 2,527 +0.44(+0.81%)
Oct 29, 2014 54.75 54.75 54.34 54.34 502 -0.49(-0.90%)
Oct 28, 2014 54.57 54.83 54.54 54.83 5,736 +0.63(+1.16%)
Oct 27, 2014 54.27 54.27 54.17 54.20 15,643 -0.07(-0.13%)
Oct 24, 2014 54.21 54.27 54.14 54.27 13,600 +0.08(+0.15%)
Oct 23, 2014 54.04 54.33 54.04 54.19 2,405 +0.44(+0.82%)
Oct 22, 2014 54.02 54.02 53.67 53.75 9,731 -0.04(-0.07%)
Oct 21, 2014 53.36 53.80 53.36 53.79 10,120 +0.76(+1.43%)
Oct 20, 2014 52.65 53.07 52.65 53.03 6,508 +0.46(+0.88%)
Oct 17, 2014 52.68 52.68 52.41 52.57 3,568 +0.46(+0.88%)
Oct 16, 2014 51.72 52.25 51.60 52.11 38,685 +0.08(+0.15%)
Oct 15, 2014 51.96 51.96 51.51 52.03 5,567 -0.27(-0.52%)
Oct 14, 2014 52.15 52.44 52.10 52.30 45,742 +0.46(+0.89%)
Oct 13, 2014 52.02 52.02 51.83 51.84 56,620 +0.06(+0.12%)
Oct 10, 2014 52.32 52.33 51.78 51.78 4,307 -0.37(-0.71%)
Oct 09, 2014 52.44 52.48 51.98 52.15 80,225 -0.36(-0.69%)
Oct 08, 2014 51.82 52.51 51.82 52.51 13,093 +0.81(+1.57%)
Oct 07, 2014 51.81 51.94 51.68 51.70 30,923 -0.27(-0.52%)
Oct 06, 2014 51.97 51.97 51.97 51.97 1,051 +0.14(+0.27%)
Oct 03, 2014 51.78 51.85 51.78 51.83 6,540 +0.28(+0.54%)
Oct 02, 2014 51.42 51.62 51.13 51.55 10,908 -0.11(-0.21%)
Oct 01, 2014 51.88 51.92 51.55 51.66 87,006 -0.42(-0.81%)
Sep 30, 2014 52.11 52.12 52.08 52.08 13,906 -0.06(-0.12%)
Sep 29, 2014 51.89 52.16 51.89 52.14 38,387 -0.25(-0.48%)
Sep 26, 2014 52.04 52.39 52.04 52.39 1,561 +0.45(+0.87%)
Sep 25, 2014 51.96 51.97 51.85 51.94 24,977 -0.47(-0.90%)
Sep 24, 2014 52.42 52.48 52.41 52.41 19,768 +0.07(+0.13%)
Sep 23, 2014 52.55 52.58 52.34 52.34 6,704 -0.44(-0.83%)
Sep 22, 2014 52.78 52.78 52.78 52.78 500 -0.01(-0.02%)
Sep 19, 2014 52.74 52.79 52.69 52.79 4,878 -0.40(-0.76%)
Sep 18, 2014 53.30 53.30 53.19 53.19 796 -0.38(-0.71%)
Sep 17, 2014 53.57 53.57 53.57 53.57 130 +0.00(+0.00%)
Sep 16, 2014 53.22 53.60 53.22 53.57 3,944 +0.53(+1.00%)
Sep 15, 2014 53.16 53.16 53.04 53.04 89,076 -1.23(-2.26%)
Sep 11, 2014 54.34 54.27 54.27 54.27 1,800 -0.11(-0.21%)
Sep 10, 2014 54.38 54.38 54.38 54.38 360 -0.32(-0.59%)
Sep 09, 2014 54.78 54.79 54.70 54.70 3,716 -0.34(-0.62%)
Sep 08, 2014 55.04 55.04 55.04 55.04 400 -0.15(-0.27%)
Sep 05, 2014 55.19 55.19 55.19 55.19 250 -0.10(-0.18%)
Sep 04, 2014 55.33 55.33 55.27 55.29 2,800 -0.20(-0.36%)
Sep 03, 2014 55.42 55.49 55.35 55.49 3,335 +0.35(+0.63%)
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.