Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

58.12 +1.29 (+2.27%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 47.42 47.42 46.22 47.34 195,143 -0.18(-0.38%)
Mar 30, 2020 47.24 47.59 46.13 47.52 105,108 +0.34(+0.72%)
Mar 27, 2020 45.75 48.08 45.43 47.18 76,900 -0.05(-0.11%)
Mar 26, 2020 45.11 47.26 44.98 47.23 184,941 +2.41(+5.38%)
Mar 25, 2020 43.37 46.35 42.85 44.82 301,618 +2.18(+5.11%)
Mar 24, 2020 41.50 42.64 41.24 42.64 193,076 +3.28(+8.33%)
Mar 23, 2020 40.33 40.33 38.62 39.36 53,373 -1.39(-3.42%)
Mar 20, 2020 42.28 43.21 40.75 40.75 131,700 -0.84(-2.02%)
Mar 19, 2020 40.76 42.14 40.11 41.59 43,214 +0.06(+0.15%)
Mar 18, 2020 43.03 43.97 40.50 41.53 45,650 -4.47(-9.72%)
Mar 17, 2020 44.74 46.15 43.64 46.00 45,665 +1.43(+3.21%)
Mar 16, 2020 47.07 47.70 44.57 44.57 45,728 -8.03(-15.27%)
Mar 13, 2020 52.08 52.60 49.37 52.60 79,400 +2.56(+5.12%)
Mar 12, 2020 52.25 52.25 49.87 50.04 161,642 -5.84(-10.45%)
Mar 11, 2020 57.82 57.86 55.69 55.88 34,981 -3.14(-5.31%)
Mar 10, 2020 59.00 59.02 57.13 59.02 14,570 +1.26(+2.17%)
Mar 09, 2020 62.40 62.40 56.45 57.76 11,690 -4.34(-6.98%)
Mar 06, 2020 62.06 62.23 60.77 62.10 17,700 -1.09(-1.73%)
Mar 05, 2020 63.34 63.74 62.75 63.19 12,710 -0.79(-1.24%)
Mar 04, 2020 62.99 64.00 62.99 63.98 12,433 +2.01(+3.25%)
Mar 03, 2020 62.14 63.18 61.84 61.97 24,397 +0.36(+0.58%)
Mar 02, 2020 60.40 61.62 60.26 61.61 10,862 +1.32(+2.19%)
Feb 28, 2020 60.15 60.43 59.13 60.29 15,600 -1.67(-2.69%)
Feb 27, 2020 63.89 63.89 61.95 61.95 7,896 -2.59(-4.02%)
Feb 26, 2020 64.94 65.27 64.55 64.55 8,748 -0.50(-0.77%)
Feb 25, 2020 66.10 66.21 65.00 65.05 32,485 -1.48(-2.22%)
Feb 24, 2020 66.43 66.89 66.43 66.53 21,523 -1.08(-1.60%)
Feb 21, 2020 67.26 67.66 67.26 67.61 9,800 +0.21(+0.31%)
Feb 20, 2020 66.96 67.42 66.80 67.41 8,901 +0.23(+0.34%)
Feb 19, 2020 67.84 67.84 67.18 67.18 7,064 -0.49(-0.72%)
Feb 18, 2020 67.72 67.78 67.39 67.66 25,497 -0.16(-0.24%)
Feb 14, 2020 67.46 67.82 67.46 67.82 11,000 +0.64(+0.95%)
Feb 13, 2020 66.80 67.32 66.80 67.18 4,936 +0.30(+0.45%)
Feb 12, 2020 66.65 67.08 66.65 66.88 23,583 +0.23(+0.34%)
Feb 11, 2020 66.75 66.78 66.56 66.65 7,953 +0.13(+0.20%)
Feb 10, 2020 66.10 66.52 66.10 66.52 5,541 +0.41(+0.62%)
Feb 07, 2020 66.17 66.28 66.06 66.11 4,500 -0.13(-0.20%)
Feb 06, 2020 66.11 66.33 66.11 66.24 10,935 +0.31(+0.47%)
Feb 05, 2020 65.94 66.14 65.84 65.93 8,731 +0.03(+0.05%)
Feb 04, 2020 65.73 66.11 65.73 65.90 11,506 +0.51(+0.78%)
Feb 03, 2020 65.54 65.63 65.39 65.39 31,431 -0.03(-0.05%)
Jan 31, 2020 65.83 65.83 65.32 65.42 11,000 -0.53(-0.80%)
Jan 30, 2020 65.83 66.06 65.79 65.95 11,043 -0.10(-0.16%)
Jan 29, 2020 66.12 66.24 66.05 66.05 13,586 +0.03(+0.05%)
Jan 28, 2020 65.79 66.12 65.78 66.02 9,075 +0.23(+0.35%)
Jan 27, 2020 65.82 65.98 65.68 65.79 26,393 -0.57(-0.86%)
Jan 24, 2020 66.56 66.62 66.22 66.36 33,500 -0.01(-0.02%)
Jan 23, 2020 66.14 66.47 66.08 66.37 21,414 +0.20(+0.30%)
Jan 22, 2020 66.58 66.69 66.09 66.17 64,167 -0.19(-0.29%)
Jan 21, 2020 65.90 66.36 65.90 66.36 21,820 +0.17(+0.26%)
Jan 17, 2020 66.14 66.32 66.14 66.19 7,200 +0.22(+0.33%)
Jan 16, 2020 65.64 66.03 65.64 65.97 13,817 +0.62(+0.95%)
Jan 15, 2020 65.02 65.52 65.02 65.35 13,186 +0.36(+0.55%)
Jan 14, 2020 65.10 65.10 64.80 64.99 11,476 -0.17(-0.26%)
Jan 13, 2020 64.63 65.16 64.63 65.16 16,580 +0.74(+1.14%)
Jan 10, 2020 64.16 64.45 64.16 64.42 12,700 +0.35(+0.54%)
Jan 09, 2020 64.07 64.16 64.03 64.08 16,275 +0.02(+0.03%)
Jan 08, 2020 63.95 64.14 63.84 64.06 12,326 -0.01(-0.01%)
Jan 07, 2020 64.33 64.33 63.95 64.06 9,830 -0.41(-0.64%)
Jan 06, 2020 64.25 64.65 64.25 64.48 6,232 -0.00(-0.00%)
Jan 03, 2020 63.86 64.60 63.86 64.48 47,700 +0.31(+0.48%)
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.