Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 50.06 50.06 50.06 50.06 1 +0.00(+0.00%)
Mar 28, 2014 50.06 50.06 50.06 50.06 4 +0.00(+0.00%)
Mar 27, 2014 50.06 50.06 50.06 50.06 200 -0.11(-0.23%)
Mar 26, 2014 50.09 50.17 50.09 50.17 7,685 -0.08(-0.16%)
Mar 25, 2014 50.05 50.26 50.05 50.26 1,500 +0.46(+0.91%)
Mar 24, 2014 50.00 50.00 49.66 49.80 1,630 -0.39(-0.78%)
Mar 21, 2014 50.09 50.20 50.09 50.19 2,600 +0.40(+0.81%)
Mar 20, 2014 49.73 49.79 49.61 49.79 2,089 -1.03(-2.03%)
Mar 19, 2014 50.81 50.82 50.81 50.82 2,135 +0.17(+0.34%)
Mar 18, 2014 50.66 50.67 50.61 50.65 1,050 -0.01(-0.02%)
Mar 17, 2014 50.66 50.66 50.66 50.66 385 +0.37(+0.74%)
Mar 14, 2014 50.28 50.29 50.28 50.29 2,000 +0.10(+0.20%)
Mar 13, 2014 50.40 50.41 50.18 50.19 3,895 -0.45(-0.89%)
Mar 12, 2014 50.57 50.64 50.57 50.64 3,320 -0.10(-0.20%)
Mar 11, 2014 50.78 50.83 50.72 50.74 7,000 -0.08(-0.16%)
Mar 10, 2014 50.82 50.82 50.82 50.82 300 -0.28(-0.55%)
Mar 07, 2014 51.20 51.20 50.97 51.10 11,091 -0.32(-0.62%)
Mar 06, 2014 51.38 51.42 51.36 51.42 5,101 +0.37(+0.72%)
Mar 05, 2014 51.18 51.20 51.01 51.05 23,707 -0.07(-0.14%)
Mar 04, 2014 51.04 51.18 51.04 51.12 5,525 +0.39(+0.77%)
Feb 28, 2014 50.71 50.73 50.73 50.73 16,300 +0.23(+0.46%)
Feb 26, 2014 50.43 50.50 50.50 50.50 800 +0.05(+0.10%)
Feb 25, 2014 50.44 50.45 50.34 50.45 3,189 -0.23(-0.45%)
Feb 24, 2014 50.54 50.74 50.46 50.68 20,250 +0.22(+0.44%)
Feb 21, 2014 50.32 50.51 50.32 50.46 6,250 +0.11(+0.22%)
Feb 20, 2014 50.38 50.38 50.31 50.35 9,628 -0.12(-0.24%)
Feb 19, 2014 50.57 50.63 50.46 50.47 63,600 +0.07(+0.14%)
Feb 18, 2014 50.23 50.40 50.23 50.40 33,180 +0.38(+0.76%)
Feb 14, 2014 49.81 50.02 50.02 50.02 4,500 +0.04(+0.08%)
Feb 13, 2014 49.42 50.02 49.42 49.98 19,750 +0.37(+0.75%)
Feb 12, 2014 49.70 49.70 49.59 49.61 1,671 +0.00(+0.00%)
Feb 11, 2014 49.27 49.61 49.20 49.61 2,905 +0.64(+1.31%)
Feb 10, 2014 49.03 49.03 48.96 48.97 6,587 +0.09(+0.18%)
Feb 07, 2014 48.88 48.88 48.88 48.88 500 +0.31(+0.64%)
Feb 06, 2014 48.45 48.59 48.45 48.57 18,600 +0.75(+1.57%)
Feb 05, 2014 47.82 47.82 47.82 47.82 200 -0.30(-0.62%)
Feb 04, 2014 48.12 48.12 48.12 48.12 1,300 +0.45(+0.94%)
Feb 03, 2014 47.75 47.75 47.67 47.67 2,361 -0.93(-1.91%)
Jan 31, 2014 48.46 48.67 48.46 48.60 3,350 -0.22(-0.45%)
Jan 30, 2014 48.67 48.82 48.65 48.82 4,937 +0.42(+0.87%)
Jan 29, 2014 48.40 48.41 48.31 48.40 1,200 -0.33(-0.68%)
Jan 28, 2014 48.58 48.83 48.58 48.73 11,295 +0.35(+0.72%)
Jan 27, 2014 48.14 48.38 48.14 48.38 350 -0.23(-0.47%)
Jan 24, 2014 48.79 48.79 48.61 48.61 8,080 -0.70(-1.42%)
Jan 23, 2014 49.55 49.55 49.31 49.31 19,000 -0.61(-1.22%)
Jan 22, 2014 49.91 49.92 49.91 49.92 1,100 +0.15(+0.30%)
Jan 21, 2014 49.75 49.77 49.51 49.77 2,233 +0.40(+0.81%)
Jan 17, 2014 49.37 49.37 49.37 49.37 0 +0.00(+0.00%)
Jan 16, 2014 49.37 49.42 49.34 49.37 1,000 -0.13(-0.26%)
Jan 15, 2014 49.49 49.51 49.41 49.50 26,470 +0.34(+0.69%)
Jan 14, 2014 49.23 49.25 49.16 49.16 4,300 +0.12(+0.24%)
Jan 13, 2014 49.38 49.38 48.96 49.04 7,527 -0.02(-0.04%)
Jan 10, 2014 49.06 49.06 49.06 49.06 60 +0.00(+0.00%)
Jan 09, 2014 49.06 49.06 49.06 49.06 590 -0.08(-0.16%)
Jan 08, 2014 49.14 49.14 49.14 49.14 590 +0.09(+0.18%)
Jan 06, 2014 49.05 49.05 49.05 49.05 200 -0.08(-0.16%)
Jan 03, 2014 49.08 49.13 49.02 49.13 5,504 +0.25(+0.51%)
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.