Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.88 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 67.65 67.65 66.71 67.22 6,283 -0.93(-1.36%)
Feb 25, 2022 66.75 68.14 67.58 68.14 9,143 +1.61(+2.43%)
Feb 24, 2022 64.67 66.53 64.67 66.53 5,603 +0.50(+0.75%)
Feb 23, 2022 66.96 67.08 66.03 66.03 4,672 -0.61(-0.92%)
Feb 22, 2022 66.87 67.05 66.34 66.64 9,418 -0.48(-0.72%)
Feb 18, 2022 67.13 0 -0.41(-0.61%)
Feb 17, 2022 67.95 67.99 67.49 67.54 3,381 -0.77(-1.13%)
Feb 16, 2022 68.00 68.46 67.79 68.31 19,415 +0.43(+0.64%)
Feb 15, 2022 67.89 68.18 67.61 67.88 13,416 +0.59(+0.88%)
Feb 14, 2022 67.77 68.12 67.14 67.28 173,027 -0.68(-1.01%)
Feb 11, 2022 68.60 68.72 67.86 67.97 5,907 -0.63(-0.92%)
Feb 10, 2022 69.19 69.70 68.39 68.60 7,833 -1.29(-1.85%)
Feb 09, 2022 69.07 69.89 69.07 69.89 11,884 +1.39(+2.03%)
Feb 08, 2022 68.57 68.61 68.37 68.50 2,275 -0.28(-0.40%)
Feb 07, 2022 69.08 69.24 68.78 68.78 2,999 -0.25(-0.36%)
Feb 04, 2022 69.13 69.59 68.53 69.03 12,760 -0.69(-0.99%)
Feb 03, 2022 70.01 69.68 69.72 2,609 -0.54(-0.77%)
Feb 02, 2022 69.37 70.33 69.37 70.26 3,340 +1.11(+1.60%)
Feb 01, 2022 69.40 69.40 68.69 69.15 12,211 -0.04(-0.05%)
Jan 31, 2022 68.46 69.24 69.19 9,656 +0.97(+1.42%)
Jan 28, 2022 66.60 68.27 66.60 68.22 101,312 +1.30(+1.94%)
Jan 27, 2022 68.15 68.51 66.92 66.92 34,154 -1.06(-1.56%)
Jan 26, 2022 69.10 69.37 67.96 67.98 11,853 -0.52(-0.76%)
Jan 25, 2022 67.83 68.81 67.55 68.50 5,303 -0.14(-0.21%)
Jan 24, 2022 68.09 68.64 66.83 68.64 9,879 -0.19(-0.28%)
Jan 21, 2022 68.96 69.41 68.67 68.83 16,899 -0.14(-0.20%)
Jan 20, 2022 70.53 70.53 68.97 68.97 12,349 -0.96(-1.37%)
Jan 19, 2022 70.66 70.69 69.93 69.93 5,700 -0.60(-0.85%)
Jan 18, 2022 70.32 70.53 70.12 70.53 7,914 -0.80(-1.12%)
Jan 14, 2022 71.33 0 -0.63(-0.88%)
Jan 13, 2022 72.19 72.43 71.94 71.96 10,616 +0.06(+0.08%)
Jan 12, 2022 72.16 72.16 71.85 71.90 10,101 +0.27(+0.37%)
Jan 11, 2022 71.38 71.71 70.73 71.63 6,644 +0.28(+0.40%)
Jan 10, 2022 71.34 71.35 70.87 71.35 17,930 -0.36(-0.50%)
Jan 07, 2022 71.84 71.90 71.71 71.71 2,454 -0.50(-0.69%)
Jan 06, 2022 72.35 72.43 72.20 72.21 6,411 -0.30(-0.41%)
Jan 05, 2022 73.60 73.60 72.50 72.50 16,447 -1.29(-1.74%)
Jan 04, 2022 74.01 74.14 73.79 73.79 12,581 +0.19(+0.25%)
Jan 03, 2022 74.14 74.16 73.11 73.60 4,273 -0.52(-0.69%)
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%)
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.