Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.99 63.99 63.10 63.58 6,641 -0.88(-1.36%)
Feb 25, 2022 63.14 64.46 63.93 64.46 9,665 +1.53(+2.43%)
Feb 24, 2022 61.17 62.93 61.17 62.93 5,923 +0.47(+0.75%)
Feb 23, 2022 63.34 63.45 62.46 62.46 4,938 -0.58(-0.92%)
Feb 22, 2022 63.26 63.43 62.75 63.04 9,956 -0.46(-0.72%)
Feb 18, 2022 63.50 0 -0.39(-0.61%)
Feb 17, 2022 64.28 64.32 63.84 63.89 3,574 -0.73(-1.13%)
Feb 16, 2022 64.32 64.76 64.13 64.62 20,524 +0.41(+0.64%)
Feb 15, 2022 64.22 64.49 63.96 64.21 14,182 +0.56(+0.88%)
Feb 14, 2022 64.11 64.44 63.51 63.65 182,913 -0.65(-1.01%)
Feb 11, 2022 64.89 65.01 64.19 64.29 6,244 -0.60(-0.92%)
Feb 10, 2022 65.45 65.93 64.69 64.89 8,280 -1.22(-1.85%)
Feb 09, 2022 65.34 66.11 65.34 66.11 12,563 +1.31(+2.03%)
Feb 08, 2022 64.86 64.90 64.67 64.80 2,404 -0.26(-0.40%)
Feb 07, 2022 65.35 65.50 65.06 65.06 3,170 -0.23(-0.36%)
Feb 04, 2022 65.39 65.83 64.83 65.30 13,489 -0.65(-0.99%)
Feb 03, 2022 66.23 65.91 65.95 2,758 -0.51(-0.77%)
Feb 02, 2022 65.62 66.52 65.62 66.46 3,530 +1.05(+1.60%)
Feb 01, 2022 65.65 65.65 64.98 65.42 12,908 -0.03(-0.05%)
Jan 31, 2022 64.76 65.50 65.45 10,207 +0.92(+1.42%)
Jan 28, 2022 63.00 64.58 63.00 64.53 107,100 +1.23(+1.94%)
Jan 27, 2022 64.47 64.81 63.30 63.30 36,105 -1.00(-1.56%)
Jan 26, 2022 65.37 65.62 64.29 64.31 12,530 -0.49(-0.76%)
Jan 25, 2022 64.16 65.09 63.90 64.80 5,606 -0.13(-0.21%)
Jan 24, 2022 64.41 64.93 63.22 64.93 10,443 -0.18(-0.28%)
Jan 21, 2022 65.23 65.66 64.96 65.11 17,864 -0.13(-0.20%)
Jan 20, 2022 66.72 66.72 65.24 65.24 13,054 -0.91(-1.37%)
Jan 19, 2022 66.84 66.87 66.15 66.15 6,025 -0.57(-0.85%)
Jan 18, 2022 66.52 66.72 66.33 66.72 8,366 -0.75(-1.12%)
Jan 14, 2022 67.47 0 -0.60(-0.88%)
Jan 13, 2022 68.29 68.51 68.05 68.07 11,222 +0.06(+0.08%)
Jan 12, 2022 68.26 68.26 67.97 68.01 10,678 +0.25(+0.37%)
Jan 11, 2022 67.52 67.83 66.91 67.76 7,023 +0.27(+0.40%)
Jan 10, 2022 67.48 67.49 67.04 67.49 18,954 -0.34(-0.50%)
Jan 07, 2022 67.96 68.01 67.83 67.83 2,594 -0.47(-0.69%)
Jan 06, 2022 68.44 68.52 68.30 68.30 6,777 -0.28(-0.41%)
Jan 05, 2022 69.62 69.62 68.58 68.59 17,386 -1.22(-1.74%)
Jan 04, 2022 70.01 70.13 69.80 69.80 13,299 +0.18(+0.25%)
Jan 03, 2022 70.13 70.15 69.16 69.63 4,517 -0.49(-0.70%)
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%)
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.