Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.09 +1.25 (+2.01%)
Streaming Delayed Price Updated: 1:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 70.84 70.89 70.45 70.67 69,722 -0.51(-0.71%)
Oct 28, 2021 70.38 71.18 70.38 71.18 4,109 +0.94(+1.33%)
Oct 27, 2021 70.72 70.72 70.25 70.25 2,893 -0.47(-0.66%)
Oct 26, 2021 70.78 70.88 70.71 5,004 +0.08(+0.11%)
Oct 25, 2021 70.50 70.75 70.49 70.63 5,207 +0.13(+0.18%)
Oct 22, 2021 70.56 70.66 70.47 70.50 3,495 +0.30(+0.43%)
Oct 21, 2021 70.31 70.31 70.06 70.20 3,182 -0.07(-0.10%)
Oct 20, 2021 69.55 70.28 69.55 70.28 6,644 +0.74(+1.07%)
Oct 19, 2021 69.93 69.93 69.51 69.53 13,041 -0.05(-0.07%)
Oct 18, 2021 69.12 69.79 69.12 69.58 13,514 +0.03(+0.04%)
Oct 15, 2021 69.82 70.02 69.54 69.55 13,736 +0.02(+0.04%)
Oct 14, 2021 69.12 69.53 69.12 69.53 3,447 +0.82(+1.20%)
Oct 13, 2021 67.98 68.71 67.98 68.71 3,800 +0.83(+1.22%)
Oct 12, 2021 67.26 68.13 67.26 67.88 4,235 +0.70(+1.04%)
Oct 11, 2021 67.27 67.35 67.11 67.18 3,231 +0.18(+0.27%)
Oct 08, 2021 67.40 67.48 67.00 67.00 2,182 -0.44(-0.65%)
Oct 07, 2021 67.47 67.83 67.44 67.44 10,136 +0.46(+0.69%)
Oct 06, 2021 66.11 66.98 65.75 66.98 5,820 +0.27(+0.41%)
Oct 05, 2021 66.55 66.81 66.55 66.71 9,406 -0.07(-0.11%)
Oct 04, 2021 66.71 66.78 66.45 66.78 4,664 +0.08(+0.12%)
Oct 01, 2021 66.05 66.87 65.93 66.70 3,022 +0.66(+1.00%)
Sep 30, 2021 66.95 66.95 66.04 66.04 2,185 -0.69(-1.04%)
Sep 29, 2021 66.72 66.96 66.72 66.73 7,264 +0.24(+0.36%)
Sep 28, 2021 66.61 66.75 66.36 66.49 5,439 -0.60(-0.89%)
Sep 27, 2021 68.04 68.04 67.09 67.09 2,529 -0.51(-0.76%)
Sep 24, 2021 67.88 67.88 67.48 67.60 4,661 -0.73(-1.07%)
Sep 23, 2021 68.31 68.67 68.31 68.33 2,602 +0.26(+0.39%)
Sep 22, 2021 67.72 68.39 67.72 68.07 5,281 +0.60(+0.88%)
Sep 21, 2021 67.51 67.87 67.47 67.47 3,017 +0.36(+0.54%)
Sep 20, 2021 66.78 67.35 66.54 67.11 8,660 -0.87(-1.28%)
Sep 17, 2021 68.70 68.70 67.97 67.98 4,283 -1.13(-1.63%)
Sep 16, 2021 68.98 69.24 68.84 69.11 4,875 -0.03(-0.05%)
Sep 15, 2021 68.95 69.29 68.85 69.14 3,496 +0.34(+0.50%)
Sep 14, 2021 69.32 69.32 68.62 68.80 4,470 -0.38(-0.55%)
Sep 13, 2021 69.06 69.56 68.93 69.18 7,587 +0.42(+0.62%)
Sep 10, 2021 69.42 69.42 68.76 68.76 3,131 -0.68(-0.98%)
Sep 09, 2021 70.09 70.09 69.44 69.44 4,362 -0.77(-1.10%)
Sep 08, 2021 69.96 70.21 69.96 70.21 4,022 +0.00(+0.00%)
Sep 07, 2021 70.92 70.92 70.07 70.20 8,305 -0.87(-1.22%)
Sep 03, 2021 70.57 71.10 70.57 71.07 2,180 +0.09(+0.12%)
Sep 02, 2021 70.80 70.98 70.64 70.98 4,584 +0.31(+0.44%)
Sep 01, 2021 69.95 70.73 69.95 70.67 9,851 +0.75(+1.07%)
Aug 31, 2021 69.59 69.92 69.59 69.92 7,954 +0.19(+0.27%)
Aug 30, 2021 69.37 69.74 69.23 69.74 6,446 +0.39(+0.56%)
Aug 27, 2021 69.12 69.47 69.12 69.35 5,298 +0.82(+1.20%)
Aug 26, 2021 68.56 68.73 68.37 68.53 18,664 -0.03(-0.04%)
Aug 25, 2021 68.39 68.81 68.39 68.56 2,632 +0.09(+0.12%)
Aug 24, 2021 68.48 68.52 68.32 68.47 5,341 -0.20(-0.30%)
Aug 23, 2021 68.82 68.84 68.54 68.67 7,569 -0.10(-0.14%)
Aug 20, 2021 68.35 68.77 68.35 68.77 2,992 +0.41(+0.60%)
Aug 19, 2021 67.93 68.38 67.93 68.36 3,576 -0.05(-0.07%)
Aug 18, 2021 68.63 68.70 68.41 68.41 4,686 -0.20(-0.30%)
Aug 17, 2021 68.53 68.61 68.22 68.61 4,841 -0.44(-0.63%)
Aug 16, 2021 68.85 69.07 68.85 69.05 7,313 -0.01(-0.02%)
Aug 13, 2021 68.76 69.06 68.76 69.06 5,463 +0.32(+0.46%)
Aug 12, 2021 68.69 68.76 68.50 68.75 9,138 +0.07(+0.10%)
Aug 11, 2021 68.43 68.78 68.43 68.68 8,235 +0.46(+0.68%)
Aug 10, 2021 68.65 68.67 68.22 68.22 4,141 -0.53(-0.77%)
Aug 09, 2021 68.89 68.89 68.65 68.75 6,784 -0.24(-0.35%)
Aug 06, 2021 69.23 69.23 68.99 68.99 1,287 -0.16(-0.24%)
Aug 05, 2021 68.83 69.15 68.77 69.15 1,471 +0.56(+0.81%)
Aug 04, 2021 68.92 68.94 68.47 68.60 107,067 -0.15(-0.21%)
Aug 03, 2021 68.88 68.88 68.39 68.74 5,612 -0.12(-0.17%)
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.