Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Global Quality Real Estate ETF (NY: GQRE )

53.81 -0.20 (-0.37%)
Streaming Delayed Price Updated: 12:19 PM EDT, Jun 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2014 41.18 41.18 40.81 40.84 5,288 -0.46(-1.12%)
Jul 30, 2014 41.34 41.34 41.30 41.30 1,147 +0.02(+0.05%)
Jul 28, 2014 41.27 41.27 41.27 41.27 0 +0.00(+0.00%)
Jul 25, 2014 41.38 41.39 41.27 41.27 13,304 -0.20(-0.47%)
Jul 24, 2014 41.52 41.52 41.46 41.47 7,284 -0.05(-0.13%)
Jul 23, 2014 41.54 41.57 41.52 41.52 3,841 +0.08(+0.18%)
Jul 22, 2014 41.46 41.46 41.45 41.45 1,589 +0.20(+0.49%)
Jul 21, 2014 41.18 41.27 41.17 41.24 10,596 -0.14(-0.33%)
Jul 18, 2014 41.29 41.40 41.29 41.38 15,634 +0.30(+0.72%)
Jul 17, 2014 41.17 41.17 41.08 41.08 3,862 -0.08(-0.21%)
Jul 16, 2014 41.17 41.17 41.17 41.17 1,986 +0.08(+0.20%)
Jul 15, 2014 41.09 41.10 41.09 41.09 3,311 -0.02(-0.04%)
Jul 14, 2014 41.06 41.10 41.06 41.10 3,913 +0.05(+0.13%)
Jul 11, 2014 40.93 41.05 40.93 41.05 4,373 +0.02(+0.06%)
Jul 10, 2014 40.91 41.03 40.91 41.03 3,270 +0.26(+0.65%)
Jul 09, 2014 40.81 40.81 40.76 40.76 794 -0.26(-0.63%)
Jul 07, 2014 41.00 41.02 41.02 41.02 20,795 -0.08(-0.18%)
Jul 03, 2014 41.09 41.09 41.09 41.09 0 +0.00(+0.00%)
Jul 01, 2014 41.07 41.09 41.09 41.09 30,729 +0.17(+0.42%)
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%)
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%)
Feb 03, 2014 35.58 35.58 35.52 35.52 3,168 -0.69(-1.91%)
Jan 31, 2014 36.11 36.27 36.11 36.22 4,495 -0.16(-0.45%)
Jan 30, 2014 36.27 36.38 36.25 36.38 6,624 +0.31(+0.87%)
Jan 29, 2014 36.07 36.08 36.00 36.07 1,610 -0.25(-0.68%)
Jan 28, 2014 36.20 36.39 36.20 36.31 15,156 +0.26(+0.72%)
Jan 27, 2014 35.87 36.05 35.87 36.05 469 -0.17(-0.47%)
Jan 24, 2014 36.36 36.36 36.23 36.23 10,842 -0.52(-1.42%)
Jan 23, 2014 36.93 36.93 36.75 36.75 25,495 -0.45(-1.22%)
Jan 22, 2014 37.19 37.20 37.19 37.20 1,476 +0.11(+0.30%)
Jan 21, 2014 37.07 37.09 36.90 37.09 2,996 +0.30(+0.81%)
Jan 17, 2014 36.79 36.79 36.79 36.79 0 +0.00(+0.00%)
Jan 16, 2014 36.79 36.83 36.77 36.79 1,341 -0.10(-0.26%)
Jan 15, 2014 36.88 36.90 36.82 36.89 35,519 +0.25(+0.69%)
Jan 14, 2014 36.69 36.70 36.63 36.63 5,770 +0.09(+0.24%)
Jan 13, 2014 36.80 36.80 36.49 36.55 10,100 -0.01(-0.04%)
Jan 10, 2014 36.56 36.56 36.56 36.56 80 +0.00(+0.00%)
Jan 09, 2014 36.56 36.56 36.56 36.56 791 -0.06(-0.16%)
Jan 08, 2014 36.62 36.62 36.62 36.62 791 +0.07(+0.18%)
Jan 06, 2014 36.55 36.55 36.55 36.55 268 -0.06(-0.16%)
Jan 03, 2014 36.58 36.61 36.53 36.61 7,385 +0.19(+0.51%)
Jan 02, 2014 36.55 36.55 36.35 36.43 10,736 -0.43(-1.17%)
Dec 31, 2013 36.86 36.86 36.86 36.86 2,549 +0.13(+0.37%)
Dec 30, 2013 36.72 36.72 36.68 36.72 1,798 +0.23(+0.63%)
Dec 27, 2013 36.49 36.49 36.49 36.49 849 -0.03(-0.08%)
Dec 26, 2013 36.51 36.52 36.51 36.52 2,256 +0.09(+0.24%)
Dec 23, 2013 36.44 36.43 36.43 36.43 50,114 +0.27(+0.74%)
Dec 20, 2013 36.14 36.16 36.14 36.16 25,315 +0.13(+0.37%)
Dec 19, 2013 36.03 36.03 36.03 36.03 7,443 +0.50(+1.42%)
Dec 18, 2013 35.53 35.53 35.53 35.53 9,969 -0.11(-0.31%)
Dec 13, 2013 35.64 35.64 35.64 35.64 269 -0.01(-0.04%)
Dec 12, 2013 35.65 35.65 35.65 35.65 1,347 -0.77(-2.12%)
Dec 11, 2013 36.42 36.42 36.42 36.42 55 +0.00(+0.00%)
Dec 09, 2013 36.27 36.42 36.42 36.42 7,409 +0.39(+1.09%)
Dec 05, 2013 36.03 36.03 36.03 36.03 0 -0.11(-0.31%)
Dec 03, 2013 36.15 36.14 36.14 36.14 1,616 -0.52(-1.42%)
Nov 27, 2013 36.66 36.66 36.66 36.66 0 +0.09(+0.24%)
Nov 26, 2013 36.51 36.57 36.51 36.57 2,963 -0.02(-0.06%)
Nov 25, 2013 36.57 36.60 36.57 36.60 363 -0.08(-0.22%)
Nov 22, 2013 36.67 36.68 36.67 36.68 404 -0.32(-0.86%)
Nov 19, 2013 37.07 37.00 37.00 37.00 5,523 -0.30(-0.80%)
Nov 18, 2013 37.35 37.35 37.26 37.29 4,849 +0.14(+0.38%)
Nov 15, 2013 37.15 37.15 37.15 37.15 134 +0.71(+1.96%)
Nov 12, 2013 36.57 36.44 36.44 36.44 11,720 -0.16(-0.43%)
Nov 11, 2013 36.60 36.60 36.60 36.60 808 +0.04(+0.10%)
Nov 08, 2013 36.56 36.56 36.56 36.56 17,513 -0.48(-1.30%)
Nov 07, 2013 37.04 37.04 37.04 37.04 538 -0.17(-0.46%)
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.