Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.41 +0.37 (+0.68%)
Official Closing Price Updated: 8:00 PM EST, Dec 8, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 68.60 68.64 68.22 68.44 72,001 -0.49(-0.71%)
Oct 28, 2021 68.15 68.93 68.15 68.93 4,243 +0.91(+1.33%)
Oct 27, 2021 68.48 68.48 68.02 68.02 2,987 -0.45(-0.66%)
Oct 26, 2021 68.54 68.64 68.47 5,167 +0.08(+0.11%)
Oct 25, 2021 68.27 68.51 68.26 68.40 5,377 +0.12(+0.18%)
Oct 22, 2021 68.32 68.42 68.24 68.27 3,609 +0.29(+0.43%)
Oct 21, 2021 68.08 68.08 67.84 67.98 3,286 -0.07(-0.10%)
Oct 20, 2021 67.35 68.05 67.35 68.05 6,861 +0.72(+1.07%)
Oct 19, 2021 67.72 67.72 67.31 67.33 13,467 -0.05(-0.07%)
Oct 18, 2021 66.93 67.58 66.93 67.38 13,955 +0.03(+0.04%)
Oct 15, 2021 67.61 67.80 67.34 67.35 14,185 +0.02(+0.04%)
Oct 14, 2021 66.93 67.33 66.93 67.33 3,559 +0.80(+1.20%)
Oct 13, 2021 65.83 66.53 65.83 66.53 3,924 +0.80(+1.22%)
Oct 12, 2021 65.13 65.97 65.13 65.73 4,373 +0.68(+1.04%)
Oct 11, 2021 65.14 65.22 64.99 65.05 3,336 +0.17(+0.27%)
Oct 08, 2021 65.27 65.34 64.88 64.88 2,253 -0.43(-0.65%)
Oct 07, 2021 65.33 65.68 65.31 65.31 10,467 +0.45(+0.69%)
Oct 06, 2021 64.02 64.86 63.67 64.86 6,010 +0.27(+0.41%)
Oct 05, 2021 64.44 64.70 64.44 64.59 9,713 -0.07(-0.11%)
Oct 04, 2021 64.60 64.66 64.35 64.66 4,816 +0.08(+0.12%)
Oct 01, 2021 63.96 64.76 63.84 64.58 3,120 +0.64(+1.00%)
Sep 30, 2021 64.83 64.83 63.95 63.95 2,256 -0.67(-1.04%)
Sep 29, 2021 64.61 64.84 64.61 64.62 7,501 +0.23(+0.36%)
Sep 28, 2021 64.50 64.64 64.26 64.38 5,616 -0.58(-0.89%)
Sep 27, 2021 65.89 65.89 64.96 64.96 2,611 -0.50(-0.76%)
Sep 24, 2021 65.73 65.73 65.34 65.46 4,813 -0.71(-1.07%)
Sep 23, 2021 66.15 66.50 66.15 66.17 2,687 +0.25(+0.39%)
Sep 22, 2021 65.58 66.22 65.58 65.91 5,453 +0.58(+0.88%)
Sep 21, 2021 65.37 65.72 65.34 65.34 3,115 +0.35(+0.54%)
Sep 20, 2021 64.67 65.22 64.43 64.99 8,943 -0.85(-1.28%)
Sep 17, 2021 66.53 66.53 65.82 65.83 4,423 -0.86(-1.30%)
Sep 16, 2021 66.57 66.82 66.43 66.70 5,051 -0.03(-0.05%)
Sep 15, 2021 66.54 66.87 66.44 66.73 3,622 +0.33(+0.50%)
Sep 14, 2021 66.90 66.90 66.22 66.39 4,631 -0.37(-0.55%)
Sep 13, 2021 66.65 67.13 66.52 66.76 7,861 +0.41(+0.62%)
Sep 10, 2021 66.99 66.99 66.35 66.35 3,244 -0.66(-0.98%)
Sep 09, 2021 67.64 67.64 67.01 67.01 4,519 -0.74(-1.10%)
Sep 08, 2021 67.52 67.75 67.52 67.75 4,167 +0.00(+0.00%)
Sep 07, 2021 68.44 68.44 67.62 67.75 8,605 -0.84(-1.22%)
Sep 03, 2021 68.10 68.62 68.10 68.59 2,258 +0.08(+0.12%)
Sep 02, 2021 68.33 68.50 68.18 68.50 4,749 +0.30(+0.44%)
Sep 01, 2021 67.51 68.26 67.51 68.21 10,207 +0.72(+1.07%)
Aug 31, 2021 67.16 67.48 67.16 67.48 8,241 +0.18(+0.27%)
Aug 30, 2021 66.95 67.30 66.81 67.30 6,679 +0.37(+0.56%)
Aug 27, 2021 66.71 67.04 66.71 66.92 5,489 +0.79(+1.20%)
Aug 26, 2021 66.16 66.33 65.98 66.13 19,339 -0.03(-0.04%)
Aug 25, 2021 66.00 66.41 66.00 66.16 2,727 +0.08(+0.12%)
Aug 24, 2021 66.09 66.13 65.93 66.08 5,534 -0.20(-0.30%)
Aug 23, 2021 66.42 66.44 66.15 66.28 7,843 -0.09(-0.14%)
Aug 20, 2021 65.96 66.37 65.96 66.37 3,100 +0.40(+0.60%)
Aug 19, 2021 65.56 65.99 65.56 65.97 3,705 -0.05(-0.07%)
Aug 18, 2021 66.23 66.30 66.02 66.02 4,855 -0.20(-0.30%)
Aug 17, 2021 66.14 66.22 65.84 66.22 5,016 -0.42(-0.63%)
Aug 16, 2021 66.44 66.66 66.44 66.64 7,577 -0.01(-0.02%)
Aug 13, 2021 66.36 66.65 66.36 66.65 5,660 +0.31(+0.46%)
Aug 12, 2021 66.29 66.36 66.11 66.35 9,468 +0.06(+0.10%)
Aug 11, 2021 66.04 66.38 66.04 66.28 8,533 +0.45(+0.68%)
Aug 10, 2021 66.25 66.27 65.84 65.84 4,290 -0.51(-0.77%)
Aug 09, 2021 66.48 66.48 66.25 66.35 7,029 -0.23(-0.35%)
Aug 06, 2021 66.81 66.81 66.58 66.58 1,333 -0.16(-0.24%)
Aug 05, 2021 66.43 66.74 66.37 66.74 1,524 +0.54(+0.81%)
Aug 04, 2021 66.51 66.53 66.08 66.20 110,943 -0.14(-0.21%)
Aug 03, 2021 66.47 66.47 66.00 66.34 5,815 -0.11(-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.