Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 54.42 55.06 54.42 55.06 6,478 +0.55(+1.01%)
Jan 30, 2023 54.79 54.95 54.49 54.50 14,495 -0.58(-1.05%)
Jan 27, 2023 54.89 55.26 54.89 55.08 7,490 +0.45(+0.83%)
Jan 26, 2023 54.56 54.63 54.31 54.63 9,966 +0.46(+0.85%)
Jan 25, 2023 53.89 54.24 53.70 54.17 21,521 +0.11(+0.20%)
Jan 24, 2023 53.53 54.15 53.53 54.07 23,099 +0.18(+0.33%)
Jan 23, 2023 53.48 53.98 53.47 53.89 12,203 +0.39(+0.73%)
Jan 20, 2023 52.95 53.50 52.59 53.50 65,536 +0.53(+1.01%)
Jan 19, 2023 52.91 53.32 52.88 52.96 8,814 -0.22(-0.41%)
Jan 18, 2023 53.97 53.99 53.18 53.18 11,416 -0.49(-0.92%)
Jan 17, 2023 53.57 53.97 53.57 53.67 9,713 +0.25(+0.47%)
Jan 13, 2023 53.43 53.49 53.19 53.42 7,242 -0.24(-0.45%)
Jan 12, 2023 53.19 53.73 52.95 53.66 40,081 +0.69(+1.31%)
Jan 11, 2023 51.78 52.98 51.78 52.97 14,585 +1.44(+2.80%)
Jan 10, 2023 51.18 51.53 51.18 51.53 8,924 -0.10(-0.19%)
Jan 09, 2023 51.91 52.16 51.63 51.63 11,921 +0.01(+0.03%)
Jan 06, 2023 50.86 51.77 50.54 51.62 96,063 +0.99(+1.96%)
Jan 05, 2023 51.29 51.29 50.50 50.63 12,611 -1.01(-1.96%)
Jan 04, 2023 51.16 51.88 51.16 51.64 11,167 +0.76(+1.49%)
Jan 03, 2023 50.87 51.19 50.51 50.88 14,364 +0.26(+0.52%)
Dec 30, 2022 50.77 50.80 50.38 50.62 30,271 -0.27(-0.53%)
Dec 29, 2022 50.34 51.02 50.29 50.89 119,471 +0.95(+1.91%)
Dec 28, 2022 50.85 50.91 49.88 49.93 95,577 -0.90(-1.78%)
Dec 27, 2022 50.66 50.87 50.50 50.84 48,197 +0.07(+0.15%)
Dec 23, 2022 50.22 50.76 50.13 50.76 77,327 +0.35(+0.69%)
Dec 22, 2022 50.27 50.41 49.67 50.41 74,991 -0.18(-0.36%)
Dec 21, 2022 50.47 50.99 50.42 50.60 38,156 +0.62(+1.25%)
Dec 20, 2022 50.21 50.35 49.83 49.97 67,249 -0.51(-1.02%)
Dec 19, 2022 50.95 50.95 50.28 50.49 104,767 -0.48(-0.94%)
Dec 16, 2022 51.14 51.26 50.60 50.96 41,517 -1.05(-2.02%)
Dec 15, 2022 52.48 52.48 51.85 52.01 18,227 -0.78(-1.47%)
Dec 14, 2022 53.29 53.60 52.29 52.79 19,806 -0.16(-0.31%)
Dec 13, 2022 53.61 53.77 52.71 52.95 28,437 +0.77(+1.48%)
Dec 12, 2022 52.08 52.18 51.58 52.18 72,912 +0.12(+0.23%)
Dec 09, 2022 52.03 52.38 52.03 52.06 43,352 +0.09(+0.17%)
Dec 08, 2022 51.68 52.24 51.68 51.97 13,393 +0.35(+0.68%)
Dec 07, 2022 51.68 51.95 51.44 51.62 34,488 +0.24(+0.47%)
Dec 06, 2022 51.88 51.88 51.22 51.38 11,065 -0.35(-0.67%)
Dec 05, 2022 52.32 52.32 51.58 51.73 50,123 -0.91(-1.73%)
Dec 02, 2022 52.42 52.81 52.42 52.64 15,043 -0.01(-0.02%)
Dec 01, 2022 53.17 53.20 52.45 52.65 9,149 -0.06(-0.11%)
Nov 30, 2022 51.85 52.84 51.41 52.70 29,123 +0.92(+1.77%)
Nov 29, 2022 51.23 51.82 51.23 51.79 19,252 +0.66(+1.29%)
Nov 28, 2022 51.90 52.13 51.02 51.13 21,111 -1.13(-2.17%)
Nov 25, 2022 52.30 52.30 52.26 52.26 529 +0.46(+0.88%)
Nov 23, 2022 51.76 52.06 51.58 51.81 10,342 -0.05(-0.09%)
Nov 22, 2022 51.79 51.97 51.52 51.85 51,150 +0.29(+0.56%)
Nov 21, 2022 51.41 51.64 51.24 51.57 17,017 -0.08(-0.15%)
Nov 18, 2022 51.39 51.66 51.32 51.64 45,275 +0.60(+1.18%)
Nov 17, 2022 50.67 51.16 50.64 51.04 26,574 -0.04(-0.07%)
Nov 16, 2022 51.46 51.60 51.01 51.08 63,223 -0.48(-0.94%)
Nov 15, 2022 51.95 52.04 51.15 51.56 44,709 +0.24(+0.47%)
Nov 14, 2022 51.94 52.03 51.32 51.32 8,022 -1.02(-1.95%)
Nov 11, 2022 52.66 52.66 52.18 52.34 11,937 +0.09(+0.18%)
Nov 10, 2022 50.91 52.32 50.91 52.25 19,316 +3.28(+6.69%)
Nov 09, 2022 49.21 49.70 48.97 48.97 13,863 -0.51(-1.02%)
Nov 08, 2022 49.28 49.76 49.25 49.48 33,421 +0.33(+0.68%)
Nov 07, 2022 49.37 49.41 48.85 49.14 14,284 -0.08(-0.16%)
Nov 04, 2022 48.82 49.23 48.34 49.22 62,958 +1.07(+2.22%)
Nov 03, 2022 47.57 48.43 47.51 48.15 14,796 -0.52(-1.06%)
Nov 02, 2022 49.21 50.12 48.52 48.66 20,814 -1.21(-2.43%)
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.