Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 65.58 65.71 65.05 65.05 5,648 -1.02(-1.54%)
Nov 29, 2021 65.97 66.26 65.71 66.07 11,710 +0.46(+0.71%)
Nov 26, 2021 66.24 66.24 65.39 65.61 6,400 -1.85(-2.75%)
Nov 24, 2021 66.67 67.46 66.67 67.46 1,905 +0.46(+0.69%)
Nov 23, 2021 66.69 67.06 66.69 67.00 4,097 +0.39(+0.59%)
Nov 22, 2021 66.94 67.02 66.60 66.60 17,166 -0.12(-0.18%)
Nov 19, 2021 66.90 67.02 66.73 66.73 1,840 -0.44(-0.65%)
Nov 18, 2021 67.02 67.16 67.07 67.16 2,625 +0.25(+0.37%)
Nov 17, 2021 66.58 66.91 65.92 66.91 14,987 +0.20(+0.30%)
Nov 16, 2021 67.16 67.16 66.71 66.71 7,733 -0.35(-0.52%)
Nov 15, 2021 66.78 67.06 66.70 67.06 33,146 +0.29(+0.43%)
Nov 12, 2021 66.79 66.81 66.70 66.77 6,937 -0.06(-0.09%)
Nov 11, 2021 66.79 66.85 66.51 66.83 35,014 +0.12(+0.18%)
Nov 10, 2021 66.86 66.71 66.71 12,545 -0.31(-0.47%)
Nov 09, 2021 66.85 67.03 66.85 67.03 4,158 -0.02(-0.03%)
Nov 08, 2021 67.27 67.27 66.87 67.05 3,690 -0.13(-0.19%)
Nov 05, 2021 67.45 67.63 67.11 67.17 8,713 +0.45(+0.67%)
Nov 04, 2021 67.07 67.36 66.73 66.73 5,189 -0.30(-0.45%)
Nov 03, 2021 66.67 67.03 66.46 67.03 6,080 +0.60(+0.91%)
Nov 02, 2021 66.34 66.58 66.25 66.42 4,337 +0.38(+0.58%)
Nov 01, 2021 65.88 66.10 65.43 66.04 5,513 +0.14(+0.22%)
Oct 29, 2021 66.05 66.09 65.69 65.90 74,778 -0.47(-0.71%)
Oct 28, 2021 65.62 66.37 65.62 66.37 4,406 +0.87(+1.33%)
Oct 27, 2021 65.94 65.94 65.50 65.50 3,102 -0.44(-0.66%)
Oct 26, 2021 65.99 66.09 65.93 5,366 +0.08(+0.11%)
Oct 25, 2021 65.73 65.97 65.72 65.86 5,584 +0.12(+0.18%)
Oct 22, 2021 65.78 65.88 65.71 65.74 3,748 +0.28(+0.43%)
Oct 21, 2021 65.56 65.56 65.32 65.46 3,412 -0.07(-0.10%)
Oct 20, 2021 64.85 65.52 64.85 65.52 7,125 +0.69(+1.07%)
Oct 19, 2021 65.20 65.20 64.81 64.83 13,986 -0.05(-0.07%)
Oct 18, 2021 64.45 65.07 64.45 64.88 14,494 +0.03(+0.04%)
Oct 15, 2021 65.10 65.29 64.84 64.85 14,732 +0.02(+0.04%)
Oct 14, 2021 64.45 64.83 64.45 64.83 3,696 +0.77(+1.20%)
Oct 13, 2021 63.38 64.06 63.38 64.06 4,075 +0.77(+1.22%)
Oct 12, 2021 62.71 63.52 62.71 63.29 4,542 +0.65(+1.04%)
Oct 11, 2021 62.72 62.80 62.57 62.64 3,465 +0.17(+0.27%)
Oct 08, 2021 62.84 62.92 62.47 62.47 2,340 -0.41(-0.65%)
Oct 07, 2021 62.91 63.24 62.88 62.88 10,871 +0.43(+0.69%)
Oct 06, 2021 61.64 62.45 61.30 62.45 6,242 +0.26(+0.41%)
Oct 05, 2021 62.05 62.29 62.05 62.20 10,088 -0.07(-0.11%)
Oct 04, 2021 62.20 62.26 61.96 62.26 5,002 +0.08(+0.12%)
Oct 01, 2021 61.58 62.35 61.47 62.19 3,241 +0.61(+1.00%)
Sep 30, 2021 62.42 62.42 61.57 61.57 2,343 -0.64(-1.04%)
Sep 29, 2021 62.21 62.43 62.21 62.22 7,790 +0.23(+0.36%)
Sep 28, 2021 62.11 62.24 61.87 61.99 5,833 -0.56(-0.89%)
Sep 27, 2021 63.44 63.44 62.55 62.55 2,712 -0.48(-0.76%)
Sep 24, 2021 63.29 63.29 62.92 63.03 4,999 -0.68(-1.07%)
Sep 23, 2021 63.69 64.03 63.69 63.71 2,790 +0.25(+0.39%)
Sep 22, 2021 63.14 63.76 63.14 63.47 5,663 +0.56(+0.88%)
Sep 21, 2021 62.95 63.28 62.91 62.91 3,235 +0.34(+0.54%)
Sep 20, 2021 62.26 62.80 62.04 62.57 9,288 -0.81(-1.28%)
Sep 17, 2021 64.05 64.05 63.37 63.39 4,593 -0.83(-1.30%)
Sep 16, 2021 64.10 64.34 63.97 64.22 5,246 -0.03(-0.05%)
Sep 15, 2021 64.07 64.39 63.98 64.25 3,762 +0.32(+0.50%)
Sep 14, 2021 64.41 64.41 63.76 63.93 4,810 -0.35(-0.55%)
Sep 13, 2021 64.17 64.64 64.05 64.28 8,164 +0.39(+0.62%)
Sep 10, 2021 64.51 64.51 63.89 63.89 3,369 -0.63(-0.98%)
Sep 09, 2021 65.13 65.13 64.52 64.52 4,694 -0.72(-1.10%)
Sep 08, 2021 65.01 65.24 65.01 65.24 4,328 +0.00(+0.00%)
Sep 07, 2021 65.90 65.90 65.11 65.24 8,937 -0.81(-1.22%)
Sep 03, 2021 65.58 66.07 65.58 66.04 2,346 +0.08(+0.12%)
Sep 02, 2021 65.79 65.96 65.64 65.96 4,933 +0.29(+0.44%)
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.