Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.48 +0.21 (+0.34%)
Official Closing Price Updated: 6:30 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 68.46 69.24 69.19 9,656 +0.97(+1.42%)
Jan 28, 2022 66.60 68.27 66.60 68.22 101,312 +1.30(+1.94%)
Jan 27, 2022 68.15 68.51 66.92 66.92 34,154 -1.06(-1.56%)
Jan 26, 2022 69.10 69.37 67.96 67.98 11,853 -0.52(-0.76%)
Jan 25, 2022 67.83 68.81 67.55 68.50 5,303 -0.14(-0.21%)
Jan 24, 2022 68.09 68.64 66.83 68.64 9,879 -0.19(-0.28%)
Jan 21, 2022 68.96 69.41 68.67 68.83 16,899 -0.14(-0.20%)
Jan 20, 2022 70.53 70.53 68.97 68.97 12,349 -0.96(-1.37%)
Jan 19, 2022 70.66 70.69 69.93 69.93 5,700 -0.60(-0.85%)
Jan 18, 2022 70.32 70.53 70.12 70.53 7,914 -0.80(-1.12%)
Jan 14, 2022 71.33 0 -0.63(-0.88%)
Jan 13, 2022 72.19 72.43 71.94 71.96 10,616 +0.06(+0.08%)
Jan 12, 2022 72.16 72.16 71.85 71.90 10,101 +0.27(+0.37%)
Jan 11, 2022 71.38 71.71 70.73 71.63 6,644 +0.28(+0.40%)
Jan 10, 2022 71.34 71.35 70.87 71.35 17,930 -0.36(-0.50%)
Jan 07, 2022 71.84 71.90 71.71 71.71 2,454 -0.50(-0.69%)
Jan 06, 2022 72.35 72.43 72.20 72.21 6,411 -0.30(-0.41%)
Jan 05, 2022 73.60 73.60 72.50 72.50 16,447 -1.29(-1.74%)
Jan 04, 2022 74.01 74.14 73.79 73.79 12,581 +0.19(+0.25%)
Jan 03, 2022 74.14 74.16 73.11 73.60 4,273 -0.52(-0.69%)
Dec 31, 2021 74.13 74.34 74.08 74.12 1,925 +0.14(+0.19%)
Dec 30, 2021 73.90 74.23 73.89 73.98 6,598 +0.25(+0.33%)
Dec 29, 2021 73.51 73.77 73.51 73.73 1,715 +0.62(+0.85%)
Dec 28, 2021 73.08 73.22 73.01 73.11 7,402 +0.26(+0.35%)
Dec 27, 2021 71.86 72.85 71.86 72.85 4,726 +1.04(+1.45%)
Dec 23, 2021 71.98 72.05 71.59 71.81 3,919 +0.03(+0.04%)
Dec 22, 2021 71.24 71.78 71.24 71.78 25,776 +0.43(+0.60%)
Dec 21, 2021 71.33 71.54 71.22 71.36 82,572 +0.62(+0.87%)
Dec 20, 2021 70.54 70.74 70.05 70.74 3,387 -0.63(-0.88%)
Dec 17, 2021 71.49 71.98 71.37 71.37 13,629 -1.08(-1.49%)
Dec 16, 2021 72.92 72.93 72.18 72.45 4,538 -0.22(-0.30%)
Dec 15, 2021 71.82 72.67 71.82 72.67 11,412 +1.08(+1.50%)
Dec 14, 2021 72.14 72.14 71.43 71.59 4,864 -0.68(-0.95%)
Dec 13, 2021 71.87 72.39 71.63 72.28 2,752 +0.16(+0.23%)
Dec 10, 2021 71.85 72.11 71.75 72.11 4,495 +0.36(+0.51%)
Dec 09, 2021 72.00 72.10 71.75 71.75 1,885 -0.62(-0.86%)
Dec 08, 2021 72.28 72.51 72.10 72.37 8,988 +0.32(+0.45%)
Dec 07, 2021 71.86 72.26 71.86 72.05 7,586 +0.78(+1.10%)
Dec 06, 2021 70.81 71.66 70.81 71.26 9,198 +0.93(+1.32%)
Dec 03, 2021 70.93 70.93 69.92 70.33 5,851 -0.17(-0.24%)
Dec 02, 2021 70.14 70.96 69.90 70.50 9,474 +1.46(+2.11%)
Dec 01, 2021 70.34 71.01 69.04 69.04 12,919 -0.73(-1.04%)
Nov 30, 2021 70.34 70.48 69.77 69.77 5,267 -1.09(-1.54%)
Nov 29, 2021 70.75 71.07 70.48 70.86 10,919 +0.50(+0.71%)
Nov 26, 2021 71.04 71.04 70.13 70.36 5,968 -1.99(-2.75%)
Nov 24, 2021 71.51 72.35 71.51 72.35 1,777 +0.50(+0.69%)
Nov 23, 2021 71.53 71.92 71.53 71.85 3,820 +0.42(+0.59%)
Nov 22, 2021 71.79 71.88 71.43 71.43 16,006 -0.13(-0.18%)
Nov 19, 2021 71.75 71.88 71.56 71.56 1,716 -0.47(-0.65%)
Nov 18, 2021 71.88 72.03 71.93 72.03 2,448 +0.27(+0.37%)
Nov 17, 2021 71.41 71.77 70.70 71.77 13,974 +0.22(+0.30%)
Nov 16, 2021 72.03 72.03 71.55 71.55 7,211 -0.38(-0.52%)
Nov 15, 2021 71.62 71.93 71.54 71.93 30,905 +0.31(+0.43%)
Nov 12, 2021 71.63 71.66 71.54 71.62 6,468 -0.06(-0.09%)
Nov 11, 2021 71.63 71.70 71.33 71.68 32,647 +0.13(+0.18%)
Nov 10, 2021 71.71 71.55 71.55 11,697 -0.34(-0.47%)
Nov 09, 2021 71.70 71.89 71.70 71.89 3,877 -0.02(-0.03%)
Nov 08, 2021 72.15 72.15 71.72 71.91 3,441 -0.13(-0.19%)
Nov 05, 2021 72.34 72.53 71.98 72.04 8,124 +0.48(+0.67%)
Nov 04, 2021 71.93 72.25 71.56 71.56 4,839 -0.32(-0.45%)
Nov 03, 2021 71.51 71.89 71.28 71.89 5,669 +0.65(+0.91%)
Nov 02, 2021 71.15 71.41 71.05 71.24 4,044 +0.41(+0.58%)
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.