Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 47.23 47.23 46.87 46.88 1,140 -0.65(-1.37%)
Jan 29, 2015 47.51 47.53 47.39 47.53 8,335 -0.03(-0.07%)
Jan 28, 2015 47.76 47.76 47.56 47.56 1,507 +0.04(+0.09%)
Jan 27, 2015 47.55 47.63 47.52 47.52 1,633 -0.21(-0.43%)
Jan 26, 2015 47.41 47.73 47.41 47.73 6,287 +0.31(+0.66%)
Jan 23, 2015 47.65 47.65 47.38 47.42 4,839 -0.10(-0.20%)
Jan 22, 2015 46.99 47.51 46.99 47.51 4,818 +0.66(+1.40%)
Jan 21, 2015 46.94 46.95 46.86 46.86 1,718 -0.06(-0.12%)
Jan 20, 2015 47.00 47.00 46.91 46.91 1,814 -0.18(-0.38%)
Jan 16, 2015 47.08 47.09 47.08 47.09 3,598 +0.48(+1.04%)
Jan 15, 2015 46.91 46.91 46.61 46.61 8,742 +0.12(+0.25%)
Jan 14, 2015 46.36 46.54 46.29 46.49 6,059 +0.22(+0.47%)
Jan 13, 2015 46.62 46.62 46.19 46.27 3,049 +0.10(+0.21%)
Jan 12, 2015 46.14 46.18 46.10 46.18 10,879 +0.13(+0.28%)
Jan 09, 2015 45.96 46.09 45.87 46.05 47,030 +0.22(+0.47%)
Jan 08, 2015 45.87 45.91 45.63 45.83 13,341 +0.27(+0.59%)
Jan 07, 2015 45.31 45.60 45.23 45.56 16,519 +0.57(+1.26%)
Jan 06, 2015 45.16 45.21 44.88 45.00 16,549 -0.06(-0.12%)
Jan 05, 2015 44.96 45.09 44.96 45.05 8,882 +0.09(+0.19%)
Jan 02, 2015 45.05 45.07 44.95 44.97 3,338 -0.16(-0.35%)
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%)
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.