Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.05 -0.03 (-0.06%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2014 38.95 38.95 38.95 38.95 401 +0.31(+0.81%)
Apr 28, 2014 38.62 38.66 38.62 38.63 668 -0.14(-0.37%)
Apr 24, 2014 38.77 38.78 38.78 38.78 401 +0.14(+0.36%)
Apr 23, 2014 38.68 38.68 38.64 38.64 711 -0.10(-0.25%)
Apr 22, 2014 38.70 38.74 38.70 38.74 9,359 +0.15(+0.40%)
Apr 21, 2014 38.57 38.58 38.57 38.58 2,675 +0.04(+0.11%)
Apr 17, 2014 38.49 38.54 38.54 38.54 13,647 +0.04(+0.10%)
Apr 16, 2014 38.30 38.51 38.30 38.51 4,662 +0.37(+0.96%)
Apr 15, 2014 38.14 38.14 38.14 38.14 222 +0.30(+0.79%)
Apr 14, 2014 37.97 37.97 37.84 37.84 1,605 -0.26(-0.69%)
Apr 10, 2014 38.10 38.10 38.10 38.10 0 -0.35(-0.91%)
Apr 09, 2014 38.45 38.45 38.45 38.45 1,705 +0.14(+0.37%)
Apr 07, 2014 38.27 38.31 38.31 38.31 13,112 +0.14(+0.37%)
Apr 04, 2014 38.16 38.17 38.16 38.17 1,605 -0.07(-0.18%)
Apr 03, 2014 38.24 38.24 38.24 38.24 133 +0.00(+0.00%)
Apr 02, 2014 38.26 38.30 38.24 38.24 6,522 +0.33(+0.88%)
Apr 01, 2014 37.91 37.91 37.91 37.91 267 +0.49(+1.32%)
Mar 31, 2014 37.41 37.41 37.41 37.41 1 +0.00(+0.00%)
Mar 28, 2014 37.41 37.41 37.41 37.41 5 +0.00(+0.00%)
Mar 27, 2014 37.41 37.41 37.41 37.41 267 -0.09(-0.23%)
Mar 26, 2014 37.44 37.50 37.44 37.50 10,282 -0.06(-0.16%)
Mar 25, 2014 37.41 37.56 37.41 37.56 2,006 +0.34(+0.91%)
Mar 24, 2014 37.37 37.37 37.12 37.22 2,180 -0.29(-0.78%)
Mar 21, 2014 37.44 37.52 37.44 37.51 3,478 +0.41(+1.11%)
Mar 20, 2014 37.06 37.10 36.97 37.10 2,803 -0.77(-2.03%)
Mar 19, 2014 37.86 37.87 37.86 37.87 2,864 +0.13(+0.34%)
Mar 18, 2014 37.75 37.76 37.72 37.75 1,408 -0.01(-0.02%)
Mar 17, 2014 37.75 37.75 37.75 37.75 516 +0.28(+0.74%)
Mar 14, 2014 37.47 37.48 37.47 37.48 2,683 +0.07(+0.20%)
Mar 13, 2014 37.56 37.56 37.40 37.40 5,226 -0.34(-0.89%)
Mar 12, 2014 37.69 37.74 37.69 37.74 4,455 -0.07(-0.20%)
Mar 11, 2014 37.84 37.88 37.80 37.81 9,393 -0.06(-0.16%)
Mar 10, 2014 37.87 37.87 37.87 37.87 402 -0.21(-0.55%)
Mar 07, 2014 38.16 38.16 37.98 38.08 14,882 -0.24(-0.62%)
Mar 06, 2014 38.29 38.32 38.27 38.32 6,844 +0.28(+0.72%)
Mar 05, 2014 38.14 38.16 38.01 38.04 31,812 -0.05(-0.14%)
Mar 04, 2014 38.04 38.14 38.04 38.10 7,413 +0.29(+0.77%)
Feb 28, 2014 37.79 37.80 37.80 37.80 21,872 +0.17(+0.46%)
Feb 26, 2014 37.58 37.63 37.63 37.63 1,073 +0.04(+0.10%)
Feb 25, 2014 37.59 37.60 37.51 37.60 4,279 -0.17(-0.45%)
Feb 24, 2014 37.66 37.81 37.60 37.77 27,173 +0.16(+0.44%)
Feb 21, 2014 37.50 37.64 37.50 37.60 8,386 +0.08(+0.22%)
Feb 20, 2014 37.54 37.54 37.49 37.52 12,919 -0.09(-0.24%)
Feb 19, 2014 37.69 37.73 37.60 37.61 85,344 +0.05(+0.14%)
Feb 18, 2014 37.43 37.56 37.43 37.56 44,523 +0.28(+0.76%)
Feb 14, 2014 37.12 37.28 37.28 37.28 6,038 +0.03(+0.08%)
Feb 13, 2014 36.83 37.28 36.83 37.25 26,502 +0.28(+0.75%)
Feb 12, 2014 37.04 37.04 36.96 36.97 2,242 +0.00(+0.00%)
Feb 11, 2014 36.72 36.97 36.66 36.97 3,898 +0.48(+1.31%)
Feb 10, 2014 36.54 36.54 36.49 36.49 8,839 +0.07(+0.18%)
Feb 07, 2014 36.43 36.43 36.43 36.43 670 +0.23(+0.64%)
Feb 06, 2014 36.11 36.21 36.11 36.20 24,959 +0.56(+1.57%)
Feb 05, 2014 35.64 35.64 35.64 35.64 268 -0.22(-0.62%)
Feb 04, 2014 35.86 35.86 35.86 35.86 1,744 +0.34(+0.94%)
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.