Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 10:21 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 70.12 70.32 70.07 70.11 2,034 +0.13(+0.19%)
Dec 30, 2021 69.91 70.22 69.90 69.98 6,974 +0.23(+0.33%)
Dec 29, 2021 69.54 69.78 69.54 69.75 1,812 +0.59(+0.85%)
Dec 28, 2021 69.13 69.26 69.06 69.16 7,824 +0.24(+0.35%)
Dec 27, 2021 67.98 68.91 67.98 68.91 4,996 +0.98(+1.45%)
Dec 23, 2021 68.09 68.15 67.73 67.93 4,142 +0.03(+0.04%)
Dec 22, 2021 67.39 67.90 67.39 67.90 27,248 +0.40(+0.60%)
Dec 21, 2021 67.47 67.67 67.37 67.50 87,289 +0.58(+0.87%)
Dec 20, 2021 66.73 66.92 66.26 66.92 3,580 -0.59(-0.88%)
Dec 17, 2021 67.63 68.09 67.51 67.51 14,407 -0.04(-0.06%)
Dec 16, 2021 67.99 68.00 67.30 67.55 4,867 -0.21(-0.30%)
Dec 15, 2021 66.96 67.76 66.96 67.76 12,239 +1.00(+1.50%)
Dec 14, 2021 67.26 67.26 66.60 66.75 5,216 -0.64(-0.95%)
Dec 13, 2021 67.01 67.49 66.79 67.39 2,951 +0.15(+0.23%)
Dec 10, 2021 66.99 67.24 66.90 67.24 4,820 +0.34(+0.51%)
Dec 09, 2021 67.13 67.22 66.90 66.90 2,021 -0.58(-0.86%)
Dec 08, 2021 67.39 67.61 67.22 67.48 9,639 +0.30(+0.45%)
Dec 07, 2021 67.00 67.37 67.00 67.18 8,136 +0.73(+1.10%)
Dec 06, 2021 66.02 66.81 66.02 66.45 9,865 +0.87(+1.32%)
Dec 03, 2021 66.13 66.13 65.19 65.58 6,275 -0.16(-0.24%)
Dec 02, 2021 65.40 66.16 65.17 65.74 10,161 +1.36(+2.11%)
Dec 01, 2021 65.58 66.21 64.37 64.37 13,855 -0.68(-1.04%)
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%)
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.