Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.51 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 03, 2014 37.26 37.26 37.19 37.19 3,026 -0.73(-1.91%)
Jan 31, 2014 37.81 37.97 37.81 37.92 4,293 -0.17(-0.45%)
Jan 30, 2014 37.97 38.09 37.96 38.09 6,327 +0.33(+0.87%)
Jan 29, 2014 37.76 37.77 37.69 37.76 1,538 -0.26(-0.68%)
Jan 28, 2014 37.90 38.10 37.90 38.02 14,476 +0.27(+0.72%)
Jan 27, 2014 37.56 37.75 37.56 37.75 448 -0.18(-0.47%)
Jan 24, 2014 38.07 38.07 37.93 37.93 10,356 -0.55(-1.42%)
Jan 23, 2014 38.66 38.66 38.47 38.47 24,352 -0.48(-1.22%)
Jan 22, 2014 38.94 38.95 38.94 38.95 1,409 +0.12(+0.30%)
Jan 21, 2014 38.82 38.83 38.63 38.83 2,862 +0.31(+0.81%)
Jan 17, 2014 38.52 38.52 38.52 38.52 0 +0.00(+0.00%)
Jan 16, 2014 38.52 38.56 38.50 38.52 1,281 -0.10(-0.26%)
Jan 15, 2014 38.61 38.63 38.55 38.62 33,926 +0.27(+0.69%)
Jan 14, 2014 38.41 38.43 38.36 38.36 5,511 +0.09(+0.24%)
Jan 13, 2014 38.53 38.53 38.20 38.26 9,647 -0.02(-0.04%)
Jan 10, 2014 38.28 38.28 38.28 38.28 76 +0.00(+0.00%)
Jan 09, 2014 38.28 38.28 38.28 38.28 756 -0.06(-0.16%)
Jan 08, 2014 38.34 38.34 38.34 38.34 756 +0.07(+0.18%)
Jan 06, 2014 38.27 38.27 38.27 38.27 256 -0.06(-0.16%)
Jan 03, 2014 38.29 38.33 38.25 38.33 7,054 +0.20(+0.51%)
Jan 02, 2014 38.26 38.26 38.06 38.14 10,254 -0.45(-1.17%)
Dec 31, 2013 38.59 38.59 38.59 38.59 2,435 +0.14(+0.37%)
Dec 30, 2013 38.44 38.45 38.40 38.45 1,717 +0.24(+0.63%)
Dec 27, 2013 38.21 38.21 38.21 38.21 811 -0.03(-0.08%)
Dec 26, 2013 38.22 38.24 38.22 38.24 2,155 +0.09(+0.24%)
Dec 23, 2013 38.15 38.14 38.14 38.14 47,866 +0.28(+0.74%)
Dec 20, 2013 37.84 37.86 37.84 37.86 24,180 +0.14(+0.37%)
Dec 19, 2013 37.72 37.72 37.72 37.72 7,109 +0.53(+1.42%)
Dec 18, 2013 37.20 37.20 37.20 37.20 9,521 -0.12(-0.31%)
Dec 13, 2013 37.31 37.31 37.31 37.31 257 -0.02(-0.04%)
Dec 12, 2013 37.33 37.33 37.33 37.33 1,286 -0.81(-2.12%)
Dec 11, 2013 38.14 38.14 38.14 38.14 52 +0.00(+0.00%)
Dec 09, 2013 37.97 38.14 38.14 38.14 7,076 +0.41(+1.09%)
Dec 05, 2013 37.72 37.72 37.72 37.72 0 -0.12(-0.31%)
Dec 03, 2013 37.85 37.84 37.84 37.84 1,544 -0.54(-1.42%)
Nov 27, 2013 38.38 38.38 38.38 38.38 0 +0.09(+0.24%)
Nov 26, 2013 38.22 38.29 38.22 38.29 2,830 -0.02(-0.06%)
Nov 25, 2013 38.28 38.31 38.28 38.31 347 -0.09(-0.22%)
Nov 22, 2013 38.39 38.40 38.39 38.40 386 -0.33(-0.86%)
Nov 19, 2013 38.81 38.73 38.73 38.73 5,275 -0.31(-0.80%)
Nov 18, 2013 39.11 39.11 39.01 39.04 4,632 +0.15(+0.38%)
Nov 15, 2013 38.90 38.90 38.90 38.90 128 +0.75(+1.96%)
Nov 12, 2013 38.29 38.15 38.15 38.15 11,194 -0.16(-0.43%)
Nov 11, 2013 38.31 38.31 38.31 38.31 772 +0.04(+0.10%)
Nov 08, 2013 38.28 38.28 38.28 38.28 16,727 -0.51(-1.30%)
Nov 07, 2013 38.78 38.78 38.78 38.78 514 -0.18(-0.46%)
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.