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 (%)
Feb 26, 2021 58.65 58.80 58.28 58.28 2,400 -0.81(-1.37%)
Feb 25, 2021 59.83 59.83 58.88 59.09 3,860 -0.82(-1.37%)
Feb 24, 2021 59.68 59.93 59.68 59.91 8,980 +0.16(+0.26%)
Feb 23, 2021 59.43 59.84 59.43 59.76 15,796 +0.47(+0.80%)
Feb 22, 2021 58.94 59.43 58.94 59.28 4,270 +0.34(+0.57%)
Feb 19, 2021 59.03 59.23 58.95 58.95 8,500 +0.22(+0.38%)
Feb 18, 2021 58.75 58.92 58.64 58.72 7,246 -0.39(-0.66%)
Feb 17, 2021 59.00 59.11 58.95 59.11 2,212 -0.25(-0.42%)
Feb 16, 2021 59.90 59.90 59.22 59.37 8,810 -0.29(-0.49%)
Feb 12, 2021 59.29 59.66 59.29 59.66 13,000 +0.21(+0.35%)
Feb 11, 2021 59.46 59.46 59.27 59.45 6,682 +0.28(+0.47%)
Feb 10, 2021 59.30 59.46 59.06 59.17 50,686 +0.06(+0.10%)
Feb 09, 2021 59.06 59.16 58.89 59.11 7,886 +0.16(+0.28%)
Feb 08, 2021 58.77 58.95 58.73 58.95 5,498 +0.26(+0.45%)
Feb 05, 2021 58.57 58.73 58.46 58.68 39,900 +0.17(+0.28%)
Feb 04, 2021 58.29 58.63 58.29 58.52 3,227 +0.07(+0.11%)
Feb 03, 2021 57.89 58.47 57.89 58.45 4,591 +0.18(+0.31%)
Feb 02, 2021 58.07 58.45 58.07 58.27 41,474 +0.25(+0.44%)
Feb 01, 2021 57.48 58.02 57.24 58.02 3,865 +1.06(+1.86%)
Jan 29, 2021 57.26 57.66 56.82 56.96 11,300 -0.62(-1.08%)
Jan 28, 2021 57.44 58.04 57.30 57.58 123,083 +0.25(+0.43%)
Jan 27, 2021 57.73 57.93 57.12 57.33 19,444 -1.08(-1.85%)
Jan 26, 2021 58.19 58.58 58.19 58.41 12,545 +0.37(+0.64%)
Jan 25, 2021 57.71 58.10 57.62 58.04 9,583 +0.08(+0.15%)
Jan 22, 2021 57.64 57.96 57.64 57.96 8,200 -0.04(-0.07%)
Jan 21, 2021 57.88 58.00 57.61 58.00 20,609 -0.21(-0.36%)
Jan 20, 2021 57.38 58.27 57.38 58.21 8,008 +0.94(+1.64%)
Jan 19, 2021 57.71 57.71 57.25 57.27 15,411 +0.10(+0.18%)
Jan 15, 2021 56.94 57.22 56.63 57.16 10,700 +0.15(+0.27%)
Jan 14, 2021 56.90 57.24 56.83 57.01 8,797 +0.30(+0.53%)
Jan 13, 2021 56.31 56.78 56.31 56.71 12,634 +0.36(+0.64%)
Jan 12, 2021 56.18 56.35 55.82 56.35 24,039 +0.17(+0.30%)
Jan 11, 2021 56.38 56.38 56.08 56.18 4,582 -0.68(-1.20%)
Jan 08, 2021 56.83 56.86 56.56 56.86 6,100 +0.41(+0.73%)
Jan 07, 2021 56.45 56.45 56.24 56.45 5,389 -0.32(-0.57%)
Jan 06, 2021 56.70 56.80 56.56 56.77 6,465 +0.09(+0.16%)
Jan 05, 2021 56.73 56.73 56.66 56.68 1,619 +0.33(+0.59%)
Jan 04, 2021 57.84 57.84 56.34 56.35 8,957 -1.22(-2.11%)
Dec 31, 2020 57.57 57.57 57.57 21,327 +0.28(+0.50%)
Dec 30, 2020 57.24 57.57 57.14 57.28 21,327 +0.29(+0.51%)
Dec 29, 2020 57.57 57.57 56.87 56.99 10,318 -0.12(-0.20%)
Dec 28, 2020 56.87 57.12 56.87 57.11 9,323 +0.33(+0.58%)
Dec 24, 2020 56.62 56.78 56.56 56.78 2,100 +0.31(+0.54%)
Dec 23, 2020 56.90 56.98 56.41 56.47 5,023 -0.07(-0.12%)
Dec 22, 2020 56.17 56.54 56.17 56.54 11,087 +0.30(+0.54%)
Dec 21, 2020 55.75 56.28 55.75 56.24 13,195 -0.51(-0.90%)
Dec 18, 2020 57.68 57.68 56.75 56.75 24,200 -1.40(-2.40%)
Dec 17, 2020 57.73 58.22 57.73 58.15 20,716 +0.52(+0.90%)
Dec 16, 2020 57.72 57.82 57.46 57.63 5,420 +0.22(+0.39%)
Dec 15, 2020 56.69 57.41 56.69 57.41 15,263 +0.75(+1.33%)
Dec 14, 2020 57.01 57.10 56.63 56.66 40,905 +0.21(+0.36%)
Dec 11, 2020 56.16 56.45 56.16 56.45 24,400 -0.08(-0.14%)
Dec 10, 2020 56.51 56.53 56.32 56.53 30,875 +0.01(+0.01%)
Dec 09, 2020 56.86 56.86 56.26 56.52 3,125 -0.18(-0.31%)
Dec 08, 2020 56.65 56.88 56.61 56.70 16,819 -0.19(-0.33%)
Dec 07, 2020 56.94 57.00 56.87 56.88 4,884 -0.32(-0.57%)
Dec 04, 2020 56.93 57.23 56.93 57.21 12,900 +0.63(+1.11%)
Dec 03, 2020 56.38 56.81 56.38 56.58 15,930 +0.29(+0.51%)
Dec 02, 2020 56.53 56.61 56.28 56.30 7,005 -0.38(-0.67%)
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.