Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.50 +0.57 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2021 70.66 70.89 70.18 70.83 5,141 +0.16(+0.22%)
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%)
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.