Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.52 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 40.87 40.92 40.87 40.92 5,882 +0.03(+0.07%)
Jun 27, 2014 40.87 40.89 40.87 40.89 4,038 +0.26(+0.63%)
Jun 26, 2014 40.70 40.70 40.63 40.63 1,312 +0.11(+0.26%)
Jun 25, 2014 40.52 40.59 40.50 40.53 3,392 -0.02(-0.04%)
Jun 24, 2014 40.67 40.67 40.54 40.54 430 +0.00(+0.00%)
Jun 23, 2014 40.60 40.60 40.51 40.54 8,675 -0.05(-0.13%)
Jun 20, 2014 40.57 40.60 40.57 40.60 1,351 +0.09(+0.23%)
Jun 19, 2014 40.49 40.54 40.49 40.50 30,492 +0.13(+0.31%)
Jun 18, 2014 40.06 40.37 40.03 40.37 7,626 +0.46(+1.14%)
Jun 17, 2014 39.95 39.95 39.92 39.92 1,605 -0.15(-0.37%)
Jun 16, 2014 40.17 40.19 40.06 40.07 9,365 -0.17(-0.43%)
Jun 13, 2014 40.20 40.24 40.20 40.24 5,523 +0.04(+0.11%)
Jun 12, 2014 40.20 40.20 40.20 40.20 3,344 -0.15(-0.38%)
Jun 11, 2014 40.37 40.37 40.24 40.35 8,699 -0.08(-0.19%)
Jun 10, 2014 40.49 40.50 40.43 40.43 18,014 +0.16(+0.39%)
Jun 06, 2014 40.27 40.27 40.27 40.27 6 +0.00(+0.00%)
Jun 05, 2014 40.27 40.27 40.27 40.27 20 +0.00(+0.00%)
Jun 04, 2014 40.25 40.30 40.25 40.27 979 -0.04(-0.09%)
Jun 03, 2014 40.31 40.31 40.31 40.31 1,337 -0.01(-0.03%)
Jun 02, 2014 40.30 40.32 40.30 40.32 420 +0.10(+0.25%)
May 30, 2014 40.25 40.25 40.22 40.22 642 +0.20(+0.51%)
May 29, 2014 40.00 40.01 40.00 40.01 535 +0.05(+0.12%)
May 28, 2014 39.93 39.97 39.76 39.96 21,842 +0.07(+0.17%)
May 27, 2014 39.90 39.96 39.83 39.90 37,610 +0.18(+0.45%)
May 23, 2014 39.55 39.72 39.72 39.72 25,287 +0.15(+0.38%)
May 22, 2014 39.49 39.57 39.46 39.57 25,709 +0.16(+0.40%)
May 21, 2014 39.58 39.58 39.41 39.41 33,326 +0.00(+0.01%)
May 20, 2014 39.37 39.41 39.37 39.41 3,217 -0.20(-0.50%)
May 19, 2014 39.59 39.62 39.59 39.60 21,899 +0.05(+0.13%)
May 16, 2014 39.46 39.55 39.46 39.55 1,919 +0.22(+0.55%)
May 15, 2014 39.33 39.33 39.33 39.33 267 -0.30(-0.76%)
May 13, 2014 39.78 39.63 39.63 39.63 8,696 +0.05(+0.13%)
May 12, 2014 39.54 39.60 39.54 39.58 10,235 +0.30(+0.76%)
May 09, 2014 39.27 39.31 39.22 39.28 4,816 -0.24(-0.60%)
May 08, 2014 39.52 39.52 39.52 39.52 529 +0.25(+0.65%)
May 07, 2014 39.21 39.27 39.21 39.27 10,975 +0.17(+0.44%)
May 06, 2014 39.15 39.15 39.07 39.10 18,877 +0.06(+0.16%)
May 02, 2014 39.03 39.03 39.03 39.03 0 +0.12(+0.30%)
May 01, 2014 38.92 38.92 38.92 38.92 628 -0.03(-0.08%)
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%)
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.