Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 64.66 64.97 64.66 64.97 8,559 +0.17(+0.27%)
Aug 30, 2021 64.46 64.80 64.33 64.80 6,936 +0.36(+0.56%)
Aug 27, 2021 64.23 64.55 64.23 64.44 5,701 +0.76(+1.20%)
Aug 26, 2021 63.71 63.87 63.53 63.68 20,085 -0.03(-0.04%)
Aug 25, 2021 63.55 63.94 63.55 63.70 2,832 +0.08(+0.12%)
Aug 24, 2021 63.63 63.67 63.48 63.62 5,747 -0.19(-0.30%)
Aug 23, 2021 63.95 63.97 63.69 63.81 8,145 -0.09(-0.14%)
Aug 20, 2021 63.51 63.90 63.51 63.90 3,219 +0.38(+0.60%)
Aug 19, 2021 63.12 63.54 63.12 63.52 3,848 -0.05(-0.07%)
Aug 18, 2021 63.77 63.84 63.57 63.57 5,042 -0.19(-0.30%)
Aug 17, 2021 63.68 63.76 63.39 63.76 5,209 -0.41(-0.63%)
Aug 16, 2021 63.98 64.18 63.98 64.16 7,870 -0.01(-0.02%)
Aug 13, 2021 63.89 64.18 63.89 64.18 5,879 +0.29(+0.46%)
Aug 12, 2021 63.83 63.89 63.65 63.88 9,834 +0.06(+0.10%)
Aug 11, 2021 63.59 63.91 63.59 63.82 8,862 +0.43(+0.68%)
Aug 10, 2021 63.79 63.81 63.39 63.39 4,456 -0.49(-0.77%)
Aug 09, 2021 64.01 64.01 63.79 63.88 7,300 -0.22(-0.35%)
Aug 06, 2021 64.33 64.33 64.11 64.11 1,385 -0.15(-0.24%)
Aug 05, 2021 63.96 64.26 63.90 64.26 1,583 +0.52(+0.81%)
Aug 04, 2021 64.04 64.06 63.62 63.74 115,222 -0.14(-0.21%)
Aug 03, 2021 64.00 64.00 63.55 63.88 6,039 -0.11(-0.17%)
Aug 02, 2021 64.27 64.27 63.98 63.98 5,875 +0.01(+0.01%)
Jul 30, 2021 64.14 64.70 63.98 63.98 2,496 -0.11(-0.17%)
Jul 29, 2021 64.21 64.24 64.09 64.09 1,770 +0.12(+0.19%)
Jul 28, 2021 64.15 64.15 63.79 63.97 4,751 +0.00(+0.00%)
Jul 27, 2021 63.67 64.00 63.67 63.97 7,193 +0.18(+0.28%)
Jul 26, 2021 63.78 63.79 63.54 63.79 4,419 -0.04(-0.06%)
Jul 23, 2021 63.59 63.82 63.36 63.82 3,525 +0.48(+0.76%)
Jul 22, 2021 63.72 63.72 63.26 63.34 2,789 -0.42(-0.66%)
Jul 21, 2021 63.75 63.98 63.75 63.76 4,109 +0.34(+0.54%)
Jul 20, 2021 62.43 63.65 62.43 63.42 2,898 +1.03(+1.65%)
Jul 19, 2021 62.87 62.87 62.14 62.39 4,635 -1.15(-1.81%)
Jul 16, 2021 63.97 64.00 63.54 63.54 2,556 -0.19(-0.30%)
Jul 15, 2021 63.51 63.73 63.51 63.73 4,744 -0.01(-0.02%)
Jul 14, 2021 63.51 63.75 63.51 63.75 6,660 +0.28(+0.44%)
Jul 13, 2021 63.96 64.01 63.47 63.47 5,008 -0.86(-1.34%)
Jul 12, 2021 63.80 64.33 63.80 64.33 3,552 +0.53(+0.83%)
Jul 09, 2021 63.11 63.80 63.11 63.80 5,315 +1.09(+1.73%)
Jul 08, 2021 62.42 62.85 62.42 62.71 6,650 -0.29(-0.47%)
Jul 07, 2021 62.84 63.16 62.83 63.01 8,780 +0.20(+0.32%)
Jul 06, 2021 62.48 62.83 62.19 62.80 7,680 +0.36(+0.57%)
Jul 02, 2021 62.30 62.56 62.30 62.45 3,454 +0.39(+0.63%)
Jul 01, 2021 61.85 62.30 61.85 62.05 7,490 +0.18(+0.29%)
Jun 30, 2021 61.99 62.15 61.88 61.88 8,260 -0.39(-0.63%)
Jun 29, 2021 62.50 62.50 62.24 62.27 3,572 +0.03(+0.04%)
Jun 28, 2021 62.56 62.68 61.92 62.24 3,250 -0.41(-0.66%)
Jun 25, 2021 62.37 62.66 62.37 62.65 5,688 +0.36(+0.57%)
Jun 24, 2021 62.43 62.43 62.06 62.30 6,799 +0.03(+0.05%)
Jun 23, 2021 62.40 62.52 62.27 62.27 3,792 -0.20(-0.31%)
Jun 22, 2021 62.63 62.63 62.42 62.46 3,220 -0.14(-0.22%)
Jun 21, 2021 61.79 62.60 61.79 62.60 2,023 +1.15(+1.87%)
Jun 18, 2021 61.93 62.05 61.45 61.45 5,930 -0.89(-1.42%)
Jun 17, 2021 62.36 62.36 61.94 62.34 4,351 -0.34(-0.54%)
Jun 16, 2021 63.15 63.15 62.67 62.67 2,587 -0.45(-0.71%)
Jun 15, 2021 63.51 63.51 63.07 63.12 4,277 -0.61(-0.95%)
Jun 14, 2021 63.63 63.73 63.47 63.73 7,032 +0.17(+0.27%)
Jun 11, 2021 63.70 63.70 63.32 63.56 7,715 -0.28(-0.44%)
Jun 10, 2021 63.65 63.94 63.51 63.84 4,613 +0.50(+0.79%)
Jun 09, 2021 63.27 63.51 63.27 63.34 6,733 +0.09(+0.15%)
Jun 08, 2021 62.95 63.34 62.95 63.24 6,646 +0.44(+0.71%)
Jun 07, 2021 62.42 62.98 62.42 62.80 1,582 +0.53(+0.85%)
Jun 04, 2021 62.38 62.40 62.14 62.27 2,982 +0.16(+0.26%)
Jun 03, 2021 62.13 62.18 62.06 62.11 9,647 -0.39(-0.62%)
Jun 02, 2021 62.05 62.50 62.05 62.50 5,018 +0.63(+1.01%)
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.