Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.10 +0.57 (+1.06%)
Streaming Delayed Price Updated: 3:06 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 69.83 70.12 69.08 69.08 7,512 -0.82(-1.18%)
Mar 30, 2022 70.12 70.12 69.87 69.91 4,168 -0.50(-0.71%)
Mar 29, 2022 69.51 70.44 69.45 70.41 4,947 +1.74(+2.54%)
Mar 28, 2022 68.16 68.67 68.16 68.67 4,865 +0.27(+0.39%)
Mar 25, 2022 67.87 68.40 67.87 68.40 5,971 +0.76(+1.12%)
Mar 24, 2022 67.58 67.71 67.28 67.64 8,263 +0.17(+0.26%)
Mar 23, 2022 67.64 67.70 67.45 67.46 5,929 -0.84(-1.23%)
Mar 22, 2022 68.48 68.48 68.18 68.30 5,199 +0.30(+0.44%)
Mar 21, 2022 68.29 68.39 67.84 68.01 8,693 -0.45(-0.65%)
Mar 18, 2022 68.11 68.47 68.02 68.46 10,635 +0.48(+0.71%)
Mar 17, 2022 67.12 68.20 67.12 67.97 11,264 +0.79(+1.17%)
Mar 16, 2022 66.85 67.19 66.61 67.19 7,444 +0.99(+1.49%)
Mar 15, 2022 66.03 66.26 65.72 66.20 6,851 +0.35(+0.53%)
Mar 14, 2022 66.66 66.66 65.79 65.85 5,387 -0.41(-0.62%)
Mar 11, 2022 67.19 67.19 66.24 66.26 16,596 -0.49(-0.73%)
Mar 10, 2022 66.01 66.75 66.75 20,118 +0.05(+0.08%)
Mar 09, 2022 66.53 67.14 66.53 66.70 7,977 +1.22(+1.86%)
Mar 08, 2022 65.80 66.33 65.48 65.48 6,488 -0.30(-0.46%)
Mar 07, 2022 66.83 66.83 65.70 65.78 6,732 -1.13(-1.69%)
Mar 04, 2022 66.21 66.92 65.93 66.92 7,872 +0.17(+0.25%)
Mar 03, 2022 66.89 66.89 66.28 66.75 23,307 +0.16(+0.24%)
Mar 02, 2022 66.09 66.80 66.09 66.59 6,552 +1.16(+1.78%)
Mar 01, 2022 65.77 65.91 65.18 65.43 7,904 -0.61(-0.92%)
Feb 28, 2022 66.46 66.46 65.54 66.03 6,395 -0.91(-1.36%)
Feb 25, 2022 65.58 66.95 66.39 66.95 9,306 +1.59(+2.43%)
Feb 24, 2022 63.53 65.36 63.53 65.36 5,703 +0.49(+0.75%)
Feb 23, 2022 65.78 65.90 64.87 64.87 4,755 -0.60(-0.92%)
Feb 22, 2022 65.70 65.87 65.17 65.47 9,586 -0.47(-0.72%)
Feb 18, 2022 65.95 0 -0.40(-0.61%)
Feb 17, 2022 66.76 66.80 66.30 66.35 3,441 -0.76(-1.13%)
Feb 16, 2022 66.81 67.26 66.60 67.11 19,762 +0.43(+0.64%)
Feb 15, 2022 66.70 66.98 66.42 66.68 13,655 +0.58(+0.88%)
Feb 14, 2022 66.58 66.92 65.96 66.10 176,120 -0.67(-1.01%)
Feb 11, 2022 67.40 67.51 66.66 66.77 6,012 -0.62(-0.92%)
Feb 10, 2022 67.97 68.48 67.19 67.39 7,973 -1.27(-1.85%)
Feb 09, 2022 67.86 68.66 67.86 68.66 12,096 +1.36(+2.03%)
Feb 08, 2022 67.37 67.40 67.17 67.30 2,315 -0.27(-0.40%)
Feb 07, 2022 67.87 68.02 67.57 67.57 3,052 -0.24(-0.36%)
Feb 04, 2022 67.92 68.36 67.33 67.82 12,988 -0.68(-0.99%)
Feb 03, 2022 68.78 68.46 68.49 2,655 -0.53(-0.77%)
Feb 02, 2022 68.15 69.09 68.15 69.03 3,399 +1.09(+1.60%)
Feb 01, 2022 68.18 68.18 67.48 67.94 12,429 -0.04(-0.05%)
Jan 31, 2022 67.26 68.02 67.97 9,828 +0.95(+1.42%)
Jan 28, 2022 65.43 67.07 65.43 67.02 103,123 +1.28(+1.94%)
Jan 27, 2022 66.95 67.31 65.74 65.74 34,764 -1.04(-1.56%)
Jan 26, 2022 67.89 68.15 66.77 66.79 12,064 -0.51(-0.76%)
Jan 25, 2022 66.64 67.60 66.36 67.30 5,397 -0.14(-0.21%)
Jan 24, 2022 66.89 67.43 65.66 67.43 10,055 -0.19(-0.28%)
Jan 21, 2022 67.75 68.19 67.46 67.62 17,201 -0.14(-0.20%)
Jan 20, 2022 69.29 69.29 67.76 67.76 12,569 -0.94(-1.37%)
Jan 19, 2022 69.42 69.45 68.70 68.70 5,801 -0.59(-0.85%)
Jan 18, 2022 69.08 69.29 68.89 69.29 8,055 -0.78(-1.12%)
Jan 14, 2022 70.07 0 -0.62(-0.88%)
Jan 13, 2022 70.92 71.16 70.67 70.70 10,805 +0.06(+0.08%)
Jan 12, 2022 70.89 70.89 70.59 70.64 10,281 +0.26(+0.37%)
Jan 11, 2022 70.13 70.45 69.49 70.37 6,762 +0.28(+0.40%)
Jan 10, 2022 70.09 70.10 69.63 70.09 18,250 -0.36(-0.50%)
Jan 07, 2022 70.58 70.64 70.45 70.45 2,497 -0.49(-0.69%)
Jan 06, 2022 71.08 71.16 70.93 70.94 6,525 -0.29(-0.41%)
Jan 05, 2022 72.31 72.31 71.23 71.23 16,741 -1.26(-1.74%)
Jan 04, 2022 72.71 72.84 72.49 72.49 12,805 +0.18(+0.25%)
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.