Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.72 +0.48 (+0.88%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2014 45.44 45.13 45.13 45.13 13,978 -0.14(-0.32%)
Dec 30, 2014 45.37 45.51 45.27 45.27 8,636 -0.16(-0.35%)
Dec 29, 2014 45.48 45.48 45.36 45.43 3,835 -0.14(-0.32%)
Dec 26, 2014 45.52 45.57 45.52 45.57 17,148 +0.28(+0.61%)
Dec 24, 2014 45.45 45.30 45.30 45.30 24,324 +0.08(+0.18%)
Dec 23, 2014 45.24 45.25 45.22 45.22 3,747 +0.00(+0.00%)
Dec 22, 2014 45.07 45.22 45.07 45.22 11,610 +0.25(+0.56%)
Dec 19, 2014 44.77 44.96 44.77 44.96 51,662 +0.36(+0.80%)
Dec 18, 2014 44.57 44.61 44.53 44.61 7,874 +0.26(+0.59%)
Dec 17, 2014 43.87 44.42 43.85 44.34 28,630 +0.52(+1.18%)
Dec 16, 2014 43.84 43.92 43.82 43.83 2,075 +0.04(+0.09%)
Dec 15, 2014 44.14 44.14 43.74 43.79 40,175 -0.71(-1.59%)
Dec 12, 2014 44.35 44.52 44.16 44.50 28,349 -0.16(-0.36%)
Dec 11, 2014 44.65 44.73 44.65 44.65 8,688 +0.11(+0.25%)
Dec 10, 2014 44.53 44.54 44.53 44.54 523 -0.19(-0.43%)
Dec 09, 2014 44.43 44.73 44.38 44.73 78,234 +0.05(+0.11%)
Dec 08, 2014 44.62 44.70 44.57 44.69 154,612 -0.06(-0.14%)
Dec 05, 2014 44.71 44.78 44.69 44.75 2,124 -0.02(-0.05%)
Dec 04, 2014 44.74 44.81 44.74 44.77 9,501 -0.19(-0.41%)
Dec 03, 2014 44.84 44.96 44.83 44.96 6,948 +0.15(+0.34%)
Dec 02, 2014 44.76 44.80 44.76 44.80 2,842 +0.01(+0.01%)
Dec 01, 2014 44.84 44.85 44.80 44.80 872 -0.14(-0.31%)
Nov 28, 2014 44.93 44.94 44.93 44.94 898 +0.46(+1.03%)
Nov 25, 2014 44.41 44.48 44.48 44.48 756 +0.21(+0.47%)
Nov 24, 2014 44.39 44.39 44.27 44.27 7,419 +0.13(+0.29%)
Nov 21, 2014 44.31 44.32 44.15 44.15 5,374 +0.21(+0.47%)
Nov 20, 2014 43.89 43.97 43.89 43.94 1,622 -0.17(-0.40%)
Nov 19, 2014 44.07 44.13 43.96 44.11 7,848 -0.15(-0.34%)
Nov 18, 2014 44.11 44.28 44.11 44.27 1,633 +0.13(+0.29%)
Nov 17, 2014 44.07 44.15 44.07 44.14 1,983 +0.02(+0.05%)
Nov 14, 2014 44.22 44.22 44.11 44.11 1,642 -0.05(-0.11%)
Nov 13, 2014 44.16 44.17 44.11 44.16 1,801 +0.15(+0.33%)
Nov 12, 2014 44.01 44.08 44.00 44.02 2,234 -0.04(-0.09%)
Nov 10, 2014 44.06 44.06 44.06 44.06 168 +0.30(+0.69%)
Nov 07, 2014 43.71 43.85 43.71 43.76 2,279 -0.11(-0.26%)
Nov 06, 2014 44.01 44.01 43.87 43.87 2,363 -0.20(-0.46%)
Nov 05, 2014 44.10 44.12 43.99 44.07 42,006 -0.12(-0.27%)
Nov 04, 2014 44.14 44.21 44.14 44.19 6,194 -0.07(-0.16%)
Nov 03, 2014 44.22 44.32 44.20 44.27 3,539 +0.16(+0.36%)
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%)
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.