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 (%)
Jun 30, 2015 43.03 43.15 43.00 43.12 2,657 +0.12(+0.29%)
Jun 29, 2015 43.37 43.43 43.00 43.00 4,309 -0.63(-1.44%)
Jun 26, 2015 43.56 43.63 43.47 43.63 5,108 +0.01(+0.02%)
Jun 25, 2015 43.65 43.71 43.62 43.62 6,561 -0.27(-0.62%)
Jun 24, 2015 43.89 43.89 43.89 43.89 793 -0.14(-0.32%)
Jun 23, 2015 44.09 44.09 44.03 44.03 1,358 -0.24(-0.53%)
Jun 22, 2015 44.33 44.38 44.27 44.27 1,963 +0.00(+0.00%)
Jun 19, 2015 44.15 44.27 44.15 44.27 7,504 +0.05(+0.11%)
Jun 18, 2015 43.89 44.45 43.89 44.22 7,113 +0.33(+0.76%)
Jun 17, 2015 43.65 43.89 39.30 43.89 3,631 +0.20(+0.46%)
Jun 16, 2015 43.60 43.75 43.55 43.69 4,800 +0.20(+0.46%)
Jun 15, 2015 43.38 43.38 43.36 43.49 5,274 -0.12(-0.28%)
Jun 12, 2015 43.55 43.61 43.55 43.61 1,109 -0.08(-0.18%)
Jun 11, 2015 43.63 43.69 43.57 43.69 7,342 +0.28(+0.64%)
Jun 10, 2015 43.13 43.51 43.13 43.41 2,117 +0.39(+0.91%)
Jun 09, 2015 43.22 43.22 43.00 43.02 21,353 -0.15(-0.36%)
Jun 08, 2015 43.18 43.20 43.16 43.17 1,700 -0.20(-0.46%)
Jun 05, 2015 43.57 43.57 43.29 43.37 3,814 -0.42(-0.95%)
Jun 04, 2015 43.88 43.98 43.78 43.79 4,485 +0.03(+0.07%)
Jun 03, 2015 43.77 43.79 43.74 43.75 5,296 -0.51(-1.15%)
Jun 02, 2015 44.21 44.40 44.21 44.26 53,746 -0.18(-0.41%)
Jun 01, 2015 44.35 44.50 44.30 44.45 82,863 +0.28(+0.64%)
May 29, 2015 44.36 44.38 44.16 44.16 6,628 -0.35(-0.78%)
May 28, 2015 44.37 44.51 44.35 44.51 1,522 -0.25(-0.55%)
May 27, 2015 44.48 44.75 44.48 44.75 1,506 +0.41(+0.92%)
May 26, 2015 44.38 44.41 44.32 44.34 3,587 -0.53(-1.18%)
May 22, 2015 44.74 44.88 44.88 44.88 2,083 -0.10(-0.22%)
May 21, 2015 44.82 44.98 44.82 44.98 1,649 -0.15(-0.32%)
May 20, 2015 45.08 45.19 45.01 45.12 6,859 +0.07(+0.15%)
May 19, 2015 45.14 45.14 45.03 45.05 1,889 -0.11(-0.24%)
May 18, 2015 45.22 45.22 45.11 45.16 4,115 -0.08(-0.19%)
May 15, 2015 44.83 45.24 44.83 45.24 8,484 +0.51(+1.14%)
May 14, 2015 44.61 44.73 44.61 44.73 1,574 +0.24(+0.55%)
May 13, 2015 44.41 44.49 44.39 44.49 1,927 +0.36(+0.82%)
May 12, 2015 43.74 44.18 43.74 44.13 2,559 -0.03(-0.07%)
May 11, 2015 44.47 44.47 44.16 44.16 1,488 -0.39(-0.88%)
May 08, 2015 44.55 44.66 44.49 44.55 8,392 +0.85(+1.95%)
May 07, 2015 43.35 43.70 43.35 43.70 7,448 +0.31(+0.71%)
May 06, 2015 43.66 43.66 43.34 43.39 4,596 -0.34(-0.77%)
May 05, 2015 44.46 44.46 43.70 43.73 12,318 -0.79(-1.78%)
May 04, 2015 44.51 44.63 44.48 44.52 2,908 +0.13(+0.29%)
May 01, 2015 44.21 44.42 44.21 44.39 63,766 +0.20(+0.45%)
Apr 30, 2015 44.25 44.45 44.19 44.19 6,239 -0.41(-0.93%)
Apr 29, 2015 44.94 44.94 44.46 44.61 4,278 -0.65(-1.44%)
Apr 28, 2015 45.16 45.26 45.16 45.26 1,540 +0.02(+0.05%)
Apr 27, 2015 45.40 45.41 45.22 45.24 7,584 +0.04(+0.09%)
Apr 24, 2015 45.05 45.26 45.05 45.20 5,383 +0.22(+0.48%)
Apr 23, 2015 44.88 44.98 44.88 44.98 1,716 +0.09(+0.20%)
Apr 22, 2015 44.85 44.89 44.85 44.89 1,109 -0.21(-0.46%)
Apr 21, 2015 44.75 45.43 44.74 45.09 7,274 +0.51(+1.15%)
Apr 20, 2015 44.53 44.63 44.53 44.58 1,464 -0.01(-0.02%)
Apr 17, 2015 44.61 44.68 44.42 44.59 9,937 -0.27(-0.61%)
Apr 16, 2015 44.49 44.94 44.49 44.86 8,442 +0.09(+0.20%)
Apr 15, 2015 44.83 44.83 44.78 44.78 1,239 -0.16(-0.36%)
Apr 14, 2015 44.83 44.95 44.83 44.94 6,227 +0.15(+0.33%)
Apr 13, 2015 44.94 44.96 44.79 44.79 2,876 -0.32(-0.72%)
Apr 10, 2015 45.10 45.19 45.10 45.11 7,730 +0.15(+0.32%)
Apr 09, 2015 45.28 45.29 44.96 44.97 6,260 -0.31(-0.70%)
Apr 08, 2015 45.34 45.34 45.19 45.28 4,930 +0.17(+0.37%)
Apr 07, 2015 45.61 45.61 45.08 45.11 9,304 -0.39(-0.86%)
Apr 06, 2015 45.34 45.55 45.34 45.51 5,248 +0.43(+0.95%)
Apr 02, 2015 44.91 45.08 45.08 45.08 4,426 +0.22(+0.50%)
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.