Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 44.72 44.74 44.52 44.52 6,575 -0.35(-0.78%)
May 28, 2015 44.73 44.87 44.71 44.87 1,509 -0.25(-0.55%)
May 27, 2015 44.85 45.12 44.85 45.12 1,494 +0.41(+0.92%)
May 26, 2015 44.74 44.78 44.68 44.70 3,558 -0.54(-1.18%)
May 22, 2015 45.10 45.24 45.24 45.24 2,066 -0.10(-0.22%)
May 21, 2015 45.19 45.35 45.19 45.34 1,636 -0.15(-0.32%)
May 20, 2015 45.45 45.56 45.37 45.49 6,803 +0.07(+0.15%)
May 19, 2015 45.50 45.50 45.40 45.42 1,874 -0.11(-0.24%)
May 18, 2015 45.59 45.59 45.47 45.53 4,082 -0.09(-0.19%)
May 15, 2015 45.19 45.61 45.19 45.61 8,415 +0.51(+1.14%)
May 14, 2015 44.97 45.10 44.97 45.10 1,561 +0.24(+0.55%)
May 13, 2015 44.78 44.85 44.75 44.85 1,911 +0.36(+0.82%)
May 12, 2015 44.09 44.54 44.09 44.49 2,539 -0.03(-0.07%)
May 11, 2015 44.83 44.83 44.52 44.52 1,476 -0.39(-0.88%)
May 08, 2015 44.91 45.02 44.86 44.92 8,325 +0.86(+1.95%)
May 07, 2015 43.70 44.06 43.70 44.06 7,388 +0.31(+0.71%)
May 06, 2015 44.01 44.01 43.69 43.75 4,559 -0.34(-0.77%)
May 05, 2015 44.82 44.82 44.06 44.09 12,219 -0.80(-1.78%)
May 04, 2015 44.87 44.99 44.84 44.88 2,885 +0.13(+0.29%)
May 01, 2015 44.57 44.78 44.57 44.75 63,251 +0.20(+0.45%)
Apr 30, 2015 44.61 44.82 44.55 44.55 6,189 -0.42(-0.93%)
Apr 29, 2015 45.31 45.31 44.82 44.97 4,243 -0.66(-1.44%)
Apr 28, 2015 45.53 45.63 45.53 45.63 1,527 +0.02(+0.05%)
Apr 27, 2015 45.77 45.78 45.59 45.60 7,523 +0.04(+0.09%)
Apr 24, 2015 45.42 45.63 45.42 45.56 5,340 +0.22(+0.48%)
Apr 23, 2015 45.24 45.34 45.24 45.34 1,702 +0.09(+0.20%)
Apr 22, 2015 45.21 45.25 45.21 45.25 1,100 -0.21(-0.46%)
Apr 21, 2015 45.12 45.80 45.10 45.46 7,215 +0.51(+1.15%)
Apr 20, 2015 44.89 44.99 44.89 44.95 1,452 -0.01(-0.02%)
Apr 17, 2015 44.97 45.04 44.78 44.95 9,856 -0.28(-0.61%)
Apr 16, 2015 44.85 45.30 44.85 45.23 8,374 +0.09(+0.20%)
Apr 15, 2015 45.19 45.20 45.14 45.14 1,229 -0.16(-0.36%)
Apr 14, 2015 45.19 45.32 45.19 45.30 6,177 +0.15(+0.33%)
Apr 13, 2015 45.31 45.33 45.15 45.15 2,852 -0.33(-0.72%)
Apr 10, 2015 45.47 45.56 45.47 45.48 7,667 +0.15(+0.32%)
Apr 09, 2015 45.65 45.66 45.33 45.33 6,209 -0.32(-0.70%)
Apr 08, 2015 45.71 45.71 45.56 45.65 4,891 +0.17(+0.37%)
Apr 07, 2015 45.98 45.98 45.45 45.48 9,229 -0.39(-0.86%)
Apr 06, 2015 45.70 45.92 45.70 45.88 5,206 +0.43(+0.95%)
Apr 02, 2015 45.27 45.44 45.44 45.44 4,391 +0.22(+0.50%)
Apr 01, 2015 44.92 45.35 44.92 45.22 44,770 +0.06(+0.14%)
Mar 31, 2015 45.10 45.16 45.10 45.16 1,407 -0.26(-0.58%)
Mar 30, 2015 45.33 45.42 45.33 45.42 2,362 +0.28(+0.61%)
Mar 27, 2015 45.19 45.19 45.10 45.14 2,373 +0.09(+0.21%)
Mar 26, 2015 44.94 45.09 44.94 45.05 40,495 -0.22(-0.49%)
Mar 25, 2015 45.83 45.83 45.27 45.27 2,133 -0.52(-1.13%)
Mar 24, 2015 45.91 45.94 45.79 45.79 8,069 -0.12(-0.25%)
Mar 23, 2015 45.91 45.91 45.78 45.91 8,367 -0.01(-0.02%)
Mar 20, 2015 45.09 45.91 45.09 45.91 12,721 +0.90(+2.00%)
Mar 19, 2015 45.00 45.02 44.95 45.02 3,733 -0.02(-0.04%)
Mar 18, 2015 44.25 45.05 44.25 45.03 1,415 +0.87(+1.96%)
Mar 17, 2015 43.97 44.17 43.97 44.17 18,446 -0.11(-0.24%)
Mar 16, 2015 44.17 44.29 44.17 44.28 5,030 +0.37(+0.85%)
Mar 13, 2015 43.84 43.91 43.80 43.90 9,725 -0.11(-0.26%)
Mar 12, 2015 43.80 44.02 43.80 44.01 8,820 +0.60(+1.37%)
Mar 11, 2015 43.40 43.43 43.30 43.42 36,927 +0.01(+0.02%)
Mar 10, 2015 43.18 43.53 43.18 43.41 12,544 -0.33(-0.76%)
Mar 09, 2015 43.61 43.74 43.60 43.74 8,930 -0.06(-0.15%)
Mar 06, 2015 43.97 43.97 43.81 43.81 771 -0.98(-2.18%)
Mar 05, 2015 44.91 44.95 44.76 44.78 2,833 -0.07(-0.15%)
Mar 04, 2015 44.87 44.92 44.81 44.85 1,983 -0.42(-0.92%)
Mar 03, 2015 45.27 45.27 45.13 45.27 1,577 +0.00(+0.00%)
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.