Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2023 50.87 51.55 50.87 51.55 5,840 +0.86(+1.69%)
Mar 30, 2023 50.61 50.70 50.59 50.69 6,714 +0.65(+1.29%)
Mar 29, 2023 49.58 50.05 49.58 50.05 8,029 +0.86(+1.75%)
Mar 28, 2023 49.15 49.29 49.05 49.18 24,972 -0.15(-0.30%)
Mar 27, 2023 49.59 49.62 49.33 49.33 7,528 +0.18(+0.36%)
Mar 24, 2023 48.21 49.16 48.21 49.15 8,756 +0.62(+1.27%)
Mar 23, 2023 49.03 49.40 48.42 48.54 10,577 -0.21(-0.44%)
Mar 22, 2023 49.89 49.89 48.75 48.75 4,165 -1.45(-2.89%)
Mar 21, 2023 50.63 50.63 49.93 50.20 3,155 -0.04(-0.09%)
Mar 20, 2023 49.83 50.38 49.71 50.24 8,853 +0.65(+1.31%)
Mar 17, 2023 50.36 50.36 49.59 49.59 49,920 -1.13(-2.23%)
Mar 16, 2023 50.32 50.78 50.32 50.73 17,279 +0.08(+0.16%)
Mar 15, 2023 50.09 50.64 50.06 50.64 16,859 -0.47(-0.93%)
Mar 14, 2023 51.58 51.58 50.78 51.12 14,924 +0.52(+1.03%)
Mar 13, 2023 50.75 50.92 50.60 50.60 5,879 +0.45(+0.89%)
Mar 10, 2023 50.85 50.85 50.05 50.15 2,070 -1.31(-2.55%)
Mar 09, 2023 52.33 52.48 51.46 51.46 4,593 -1.05(-2.00%)
Mar 08, 2023 52.39 52.63 52.36 52.51 6,026 +0.37(+0.72%)
Mar 07, 2023 52.14 52.14 52.04 52.14 2,617 -1.10(-2.06%)
Mar 06, 2023 53.66 53.66 53.18 53.24 14,734 -0.09(-0.18%)
Mar 03, 2023 52.94 53.38 52.94 53.33 20,203 +0.65(+1.23%)
Mar 02, 2023 52.33 52.68 52.30 52.68 4,749 +0.29(+0.55%)
Mar 01, 2023 52.61 52.61 52.19 52.40 4,213 -0.49(-0.92%)
Feb 28, 2023 53.14 53.29 52.88 52.88 2,065 -0.04(-0.08%)
Feb 27, 2023 53.13 53.45 52.83 52.93 6,830 +0.24(+0.46%)
Feb 24, 2023 52.73 52.77 52.43 52.68 3,533 -0.67(-1.25%)
Feb 23, 2023 53.39 53.41 52.97 53.35 4,920 +0.44(+0.83%)
Feb 22, 2023 53.29 53.29 52.91 52.91 6,072 -0.35(-0.65%)
Feb 21, 2023 53.79 53.79 53.16 53.26 6,073 -0.98(-1.81%)
Feb 17, 2023 54.25 54.33 53.88 54.24 9,240 -0.15(-0.28%)
Feb 16, 2023 54.24 54.74 54.24 54.39 4,431 -0.24(-0.45%)
Feb 15, 2023 54.41 54.65 54.39 54.63 57,123 -0.31(-0.57%)
Feb 14, 2023 54.94 55.04 54.68 54.94 12,241 -0.23(-0.41%)
Feb 13, 2023 54.74 55.19 54.74 55.17 5,106 +0.36(+0.66%)
Feb 10, 2023 54.52 54.81 54.42 54.81 6,431 +0.21(+0.39%)
Feb 09, 2023 55.49 55.49 54.59 54.59 11,599 -0.52(-0.95%)
Feb 08, 2023 55.25 55.25 55.05 55.11 9,603 -0.17(-0.32%)
Feb 07, 2023 55.11 55.44 54.68 55.29 9,540 -0.17(-0.31%)
Feb 06, 2023 55.36 55.47 55.30 55.46 5,304 -0.57(-1.01%)
Feb 03, 2023 55.88 56.14 55.55 56.03 14,197 -0.89(-1.56%)
Feb 02, 2023 56.83 57.28 56.66 56.92 7,297 +0.94(+1.68%)
Feb 01, 2023 55.45 56.25 55.15 55.98 18,170 +0.48(+0.86%)
Jan 31, 2023 54.86 55.50 54.86 55.50 6,426 +0.56(+1.01%)
Jan 30, 2023 55.23 55.40 54.93 54.95 14,379 -0.58(-1.05%)
Jan 27, 2023 55.33 55.71 55.33 55.53 7,430 +0.45(+0.83%)
Jan 26, 2023 55.00 55.07 54.75 55.07 9,886 +0.46(+0.85%)
Jan 25, 2023 54.32 54.68 54.14 54.61 21,348 +0.11(+0.20%)
Jan 24, 2023 53.96 54.59 53.96 54.51 22,913 +0.18(+0.33%)
Jan 23, 2023 53.91 54.42 53.90 54.33 12,105 +0.40(+0.73%)
Jan 20, 2023 53.38 53.93 53.01 53.93 65,010 +0.54(+1.01%)
Jan 19, 2023 53.34 53.75 53.31 53.39 8,744 -0.22(-0.41%)
Jan 18, 2023 54.41 54.43 53.61 53.61 11,325 -0.50(-0.92%)
Jan 17, 2023 54.00 54.40 54.00 54.11 9,635 +0.25(+0.47%)
Jan 13, 2023 53.86 53.92 53.62 53.85 7,184 -0.24(-0.45%)
Jan 12, 2023 53.62 54.17 53.38 54.10 39,760 +0.70(+1.31%)
Jan 11, 2023 52.20 53.41 52.20 53.40 14,468 +1.45(+2.80%)
Jan 10, 2023 51.60 51.95 51.60 51.95 8,852 -0.10(-0.19%)
Jan 09, 2023 52.33 52.59 52.05 52.05 11,825 +0.01(+0.03%)
Jan 06, 2023 51.27 52.19 50.95 52.03 95,292 +1.00(+1.96%)
Jan 05, 2023 51.70 51.70 50.90 51.04 12,510 -1.02(-1.96%)
Jan 04, 2023 51.58 52.30 51.58 52.05 11,077 +0.76(+1.49%)
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.