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 30, 2015 44.26 44.46 44.19 44.19 6,239 -0.41(-0.93%)
Apr 29, 2015 44.95 44.95 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 45.42 45.23 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 45.10 7,274 +0.51(+1.15%)
Apr 20, 2015 44.53 44.63 44.53 44.59 1,464 -0.01(-0.02%)
Apr 17, 2015 44.61 44.68 44.42 44.59 9,936 -0.27(-0.61%)
Apr 16, 2015 44.49 44.94 44.49 44.87 8,442 +0.09(+0.20%)
Apr 15, 2015 44.83 44.84 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 44.95 44.96 44.79 44.79 2,876 -0.32(-0.72%)
Apr 10, 2015 45.11 45.19 45.11 45.12 7,729 +0.15(+0.32%)
Apr 09, 2015 45.28 45.29 44.96 44.97 6,259 -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 45.09 45.12 9,303 -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%)
Apr 01, 2015 44.56 44.99 44.56 44.85 45,133 +0.06(+0.14%)
Mar 31, 2015 44.74 44.79 44.74 44.79 1,419 -0.26(-0.58%)
Mar 30, 2015 44.96 45.05 44.96 45.05 2,381 +0.27(+0.61%)
Mar 27, 2015 44.82 44.82 44.73 44.78 2,393 +0.09(+0.21%)
Mar 26, 2015 44.58 44.72 44.58 44.69 40,823 -0.22(-0.49%)
Mar 25, 2015 45.46 45.46 44.91 44.91 2,150 -0.51(-1.13%)
Mar 24, 2015 45.55 45.57 45.42 45.42 8,134 -0.12(-0.25%)
Mar 23, 2015 45.54 45.55 45.42 45.54 8,435 -0.01(-0.02%)
Mar 20, 2015 44.72 45.55 44.72 45.55 12,824 +0.89(+2.00%)
Mar 19, 2015 44.64 44.66 44.59 44.65 3,763 -0.02(-0.04%)
Mar 18, 2015 43.90 44.69 43.90 44.67 1,426 +0.86(+1.96%)
Mar 17, 2015 43.61 43.81 43.61 43.81 18,595 -0.11(-0.24%)
Mar 16, 2015 43.81 43.94 43.81 43.92 5,071 +0.37(+0.85%)
Mar 13, 2015 43.48 43.56 43.45 43.55 9,804 -0.11(-0.26%)
Mar 12, 2015 43.45 43.67 43.45 43.66 8,892 +0.59(+1.37%)
Mar 11, 2015 43.05 43.09 42.96 43.07 37,226 +0.01(+0.02%)
Mar 10, 2015 42.83 43.19 42.83 43.06 12,646 -0.33(-0.76%)
Mar 09, 2015 43.26 43.39 43.25 43.39 9,003 -0.06(-0.15%)
Mar 06, 2015 43.62 43.62 43.46 43.46 777 -0.97(-2.18%)
Mar 05, 2015 44.55 44.59 44.41 44.43 2,856 -0.07(-0.15%)
Mar 04, 2015 44.51 44.56 44.45 44.49 1,999 -0.41(-0.92%)
Mar 03, 2015 44.91 44.91 44.77 44.91 1,590 +0.00(+0.00%)
Mar 02, 2015 45.05 45.05 44.90 44.91 5,633 +0.14(+0.31%)
Feb 27, 2015 44.64 44.77 44.59 44.77 2,508 +0.01(+0.01%)
Feb 26, 2015 44.98 44.98 44.73 44.76 9,958 -0.11(-0.25%)
Feb 25, 2015 44.84 45.04 44.83 44.88 16,020 +0.13(+0.29%)
Feb 24, 2015 45.11 45.11 44.69 44.75 28,893 -0.23(-0.51%)
Feb 23, 2015 44.91 45.05 44.86 44.98 7,987 +0.00(+0.00%)
Feb 20, 2015 44.65 44.99 44.55 44.98 34,230 +0.25(+0.56%)
Feb 19, 2015 44.87 44.88 44.69 44.72 5,646 -0.58(-1.28%)
Feb 18, 2015 44.90 45.31 44.90 45.31 25,130 +0.31(+0.68%)
Feb 17, 2015 45.05 45.17 44.97 45.00 5,471 -0.08(-0.17%)
Feb 13, 2015 45.04 45.08 45.08 45.08 11,629 +0.01(+0.02%)
Feb 12, 2015 44.73 45.07 44.73 45.07 21,314 +0.39(+0.88%)
Feb 11, 2015 44.69 44.74 44.51 44.67 24,717 +0.01(+0.03%)
Feb 10, 2015 44.44 44.68 44.44 44.66 3,116 +0.15(+0.34%)
Feb 09, 2015 44.63 44.65 44.51 44.51 17,963 -0.60(-1.32%)
Feb 06, 2015 45.38 45.38 45.09 45.11 2,170 -0.50(-1.09%)
Feb 05, 2015 45.41 45.60 45.41 45.60 40,391 +0.45(+1.00%)
Feb 04, 2015 45.15 45.15 45.15 45.15 9,201 +0.05(+0.10%)
Feb 03, 2015 44.72 45.11 44.72 45.11 13,240 +0.22(+0.49%)
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.