Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2015 41.75 41.92 41.68 41.92 7,509 +0.33(+0.78%)
Sep 29, 2015 41.24 41.61 41.24 41.59 163,447 +0.30(+0.73%)
Sep 28, 2015 41.47 41.47 41.18 41.29 4,697 -0.55(-1.32%)
Sep 25, 2015 41.87 42.00 41.81 41.84 8,410 +0.31(+0.75%)
Sep 24, 2015 41.37 41.60 41.37 41.53 9,182 -0.20(-0.48%)
Sep 23, 2015 41.65 41.73 41.52 41.73 2,087 +0.12(+0.30%)
Sep 22, 2015 41.72 41.75 41.47 41.61 8,638 -0.55(-1.31%)
Sep 21, 2015 42.21 42.21 42.05 42.16 8,196 +0.22(+0.53%)
Sep 18, 2015 41.89 42.29 41.89 41.94 4,260 -0.42(-1.00%)
Sep 17, 2015 41.87 42.67 41.81 42.36 16,958 +0.40(+0.95%)
Sep 16, 2015 41.66 42.00 41.66 41.96 2,597 +0.40(+0.97%)
Sep 15, 2015 41.18 41.56 41.14 41.56 36,896 +0.25(+0.62%)
Sep 14, 2015 41.42 41.42 41.27 41.30 24,656 -0.09(-0.22%)
Sep 11, 2015 40.93 41.40 40.87 41.40 8,223 +0.40(+0.98%)
Sep 10, 2015 41.09 41.30 41.00 41.00 10,117 +0.10(+0.25%)
Sep 09, 2015 41.05 41.06 40.90 40.90 2,703 -0.26(-0.63%)
Sep 08, 2015 40.97 41.16 40.86 41.16 14,230 +0.80(+1.99%)
Sep 04, 2015 40.47 40.35 40.35 40.35 7,640 -0.70(-1.71%)
Sep 03, 2015 40.94 41.27 40.90 41.06 5,731 +0.03(+0.08%)
Sep 02, 2015 40.90 41.03 40.69 41.03 20,875 +0.56(+1.37%)
Sep 01, 2015 40.54 40.88 40.37 40.47 67,468 -1.24(-2.96%)
Aug 31, 2015 41.85 41.95 41.66 41.71 57,618 -0.52(-1.23%)
Aug 28, 2015 42.08 42.23 42.00 42.23 26,543 +0.11(+0.27%)
Aug 27, 2015 42.15 42.46 42.12 42.12 13,069 +0.61(+1.47%)
Aug 26, 2015 41.19 41.51 40.86 41.51 23,820 +0.72(+1.76%)
Aug 25, 2015 41.15 42.59 40.79 40.79 13,819 +0.05(+0.11%)
Aug 24, 2015 38.78 41.86 35.06 40.74 23,855 -2.23(-5.19%)
Aug 21, 2015 43.49 43.49 42.91 42.97 15,757 -0.73(-1.68%)
Aug 20, 2015 43.85 43.93 43.71 43.71 16,542 -0.65(-1.46%)
Aug 19, 2015 44.31 44.53 44.14 44.35 17,893 -0.18(-0.40%)
Aug 18, 2015 44.50 44.58 44.48 44.53 3,838 -0.10(-0.23%)
Aug 17, 2015 44.39 44.63 44.35 44.63 5,208 +0.07(+0.16%)
Aug 14, 2015 44.32 44.57 44.32 44.56 3,466 +0.25(+0.57%)
Aug 13, 2015 44.05 44.45 44.05 44.31 14,067 +0.10(+0.24%)
Aug 12, 2015 43.94 44.21 43.85 44.21 11,535 -0.06(-0.14%)
Aug 11, 2015 44.07 44.28 44.05 44.27 53,560 +0.01(+0.02%)
Aug 10, 2015 44.39 44.39 44.21 44.26 58,362 +0.12(+0.26%)
Aug 07, 2015 43.87 44.15 43.87 44.15 2,823 +0.01(+0.02%)
Aug 06, 2015 44.19 44.19 43.86 44.14 28,790 -0.05(-0.11%)
Aug 05, 2015 44.31 44.36 44.11 44.19 12,062 -0.01(-0.02%)
Aug 04, 2015 44.29 44.34 44.20 44.20 3,926 +0.12(+0.27%)
Aug 03, 2015 44.13 44.21 44.08 44.08 1,509 -0.05(-0.10%)
Jul 31, 2015 44.28 44.35 44.12 44.12 3,053 +0.20(+0.46%)
Jul 30, 2015 43.86 43.95 43.86 43.92 12,302 -0.24(-0.54%)
Jul 29, 2015 43.98 44.16 43.87 44.16 12,704 +0.17(+0.39%)
Jul 28, 2015 43.77 43.99 43.77 43.99 5,760 +0.42(+0.97%)
Jul 27, 2015 43.63 43.65 43.57 43.57 7,543 -0.24(-0.55%)
Jul 24, 2015 43.83 43.87 43.80 43.81 13,220 +0.02(+0.04%)
Jul 23, 2015 43.96 43.96 43.79 43.79 6,059 -0.55(-1.25%)
Jul 22, 2015 44.31 44.37 44.31 44.34 13,448 -0.02(-0.03%)
Jul 21, 2015 44.42 44.42 44.35 44.36 4,022 -0.10(-0.23%)
Jul 20, 2015 44.30 44.46 44.30 44.46 15,757 +0.04(+0.09%)
Jul 17, 2015 44.52 44.52 44.40 44.42 1,790 -0.01(-0.01%)
Jul 16, 2015 44.44 44.45 44.38 44.43 3,895 +0.31(+0.70%)
Jul 15, 2015 44.14 44.21 44.08 44.12 14,630 -0.09(-0.20%)
Jul 14, 2015 44.15 44.21 44.15 44.21 2,956 +0.29(+0.65%)
Jul 13, 2015 43.96 43.96 43.89 43.92 1,630 +0.08(+0.19%)
Jul 10, 2015 43.68 43.89 43.68 43.84 7,109 +0.69(+1.59%)
Jul 09, 2015 43.39 43.40 43.15 43.15 2,375 +0.10(+0.23%)
Jul 08, 2015 43.28 43.28 43.05 43.05 6,173 -0.46(-1.06%)
Jul 07, 2015 43.33 43.51 43.23 43.51 4,467 +0.26(+0.60%)
Jul 06, 2015 43.25 43.39 43.25 43.26 4,624 -0.22(-0.50%)
Jul 02, 2015 43.51 43.47 43.47 43.47 1,424 +0.20(+0.47%)
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.