Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.22 +0.69 (+1.29%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 58.36 58.55 58.16 58.17 14,445 -0.28(-0.47%)
Mar 30, 2021 58.36 58.61 58.36 58.45 4,637 +0.14(+0.25%)
Mar 29, 2021 58.34 58.35 58.13 58.31 2,197 -0.24(-0.40%)
Mar 26, 2021 58.28 58.54 58.05 58.54 6,881 +0.85(+1.47%)
Mar 25, 2021 57.20 57.77 56.95 57.69 8,089 +0.31(+0.54%)
Mar 24, 2021 57.70 57.98 57.38 57.38 1,386 -0.28(-0.49%)
Mar 23, 2021 57.88 58.09 57.53 57.67 2,036 -0.14(-0.24%)
Mar 22, 2021 57.58 57.98 57.58 57.81 2,782 +0.22(+0.38%)
Mar 19, 2021 58.27 58.27 57.59 57.59 7,715 -0.36(-0.63%)
Mar 18, 2021 57.97 58.22 57.95 57.95 1,416 -0.58(-1.00%)
Mar 17, 2021 58.27 58.53 57.97 58.53 18,808 +0.07(+0.11%)
Mar 16, 2021 58.65 58.65 58.27 58.47 11,030 +0.03(+0.05%)
Mar 15, 2021 57.91 58.53 57.91 58.44 6,949 +0.57(+0.99%)
Mar 12, 2021 57.33 57.87 57.27 57.87 11,897 +0.52(+0.90%)
Mar 11, 2021 57.11 57.58 57.11 57.35 7,653 +0.39(+0.69%)
Mar 10, 2021 56.88 57.19 56.73 56.96 10,055 +0.42(+0.75%)
Mar 09, 2021 56.58 56.82 56.53 56.53 5,534 +0.23(+0.40%)
Mar 08, 2021 55.84 56.60 55.84 56.31 6,476 +0.42(+0.76%)
Mar 05, 2021 55.78 55.88 54.85 55.88 17,636 +0.38(+0.69%)
Mar 04, 2021 56.08 56.34 55.30 55.50 4,167 -0.43(-0.77%)
Mar 03, 2021 55.94 56.29 55.80 55.93 212,534 -0.12(-0.21%)
Mar 02, 2021 55.83 56.24 55.77 56.05 7,996 -0.26(-0.47%)
Mar 01, 2021 56.20 56.72 56.20 56.31 18,084 +0.47(+0.84%)
Feb 26, 2021 56.20 56.34 55.85 55.85 2,504 -0.78(-1.37%)
Feb 25, 2021 57.33 57.33 56.42 56.62 4,028 -0.79(-1.37%)
Feb 24, 2021 57.19 57.43 57.19 57.41 9,371 +0.15(+0.26%)
Feb 23, 2021 56.95 57.34 56.95 57.26 16,484 +0.45(+0.80%)
Feb 22, 2021 56.48 56.95 56.48 56.81 4,456 +0.32(+0.57%)
Feb 19, 2021 56.56 56.76 56.48 56.48 8,870 +0.21(+0.38%)
Feb 18, 2021 56.30 56.46 56.19 56.27 7,561 -0.37(-0.66%)
Feb 17, 2021 56.53 56.64 56.49 56.64 2,308 -0.24(-0.42%)
Feb 16, 2021 57.40 57.40 56.75 56.89 9,194 -0.28(-0.49%)
Feb 12, 2021 56.81 57.17 56.81 57.17 13,566 +0.20(+0.35%)
Feb 11, 2021 56.98 56.98 56.79 56.97 6,973 +0.27(+0.47%)
Feb 10, 2021 56.82 56.98 56.59 56.70 52,896 +0.06(+0.10%)
Feb 09, 2021 56.59 56.69 56.43 56.64 8,229 +0.16(+0.28%)
Feb 08, 2021 56.31 56.48 56.28 56.48 5,737 +0.25(+0.45%)
Feb 05, 2021 56.12 56.28 56.02 56.23 41,639 +0.16(+0.28%)
Feb 04, 2021 55.85 56.18 55.85 56.07 3,367 +0.06(+0.11%)
Feb 03, 2021 55.47 56.03 55.47 56.01 4,791 +0.17(+0.31%)
Feb 02, 2021 55.64 56.01 55.64 55.84 43,282 +0.24(+0.44%)
Feb 01, 2021 55.08 55.59 54.85 55.59 4,033 +1.01(+1.86%)
Jan 29, 2021 54.87 55.25 54.45 54.58 11,792 -0.59(-1.08%)
Jan 28, 2021 55.04 55.62 54.91 55.17 128,449 +0.24(+0.43%)
Jan 27, 2021 55.32 55.51 54.73 54.94 20,291 -1.03(-1.85%)
Jan 26, 2021 55.76 56.13 55.76 55.97 13,092 +0.35(+0.64%)
Jan 25, 2021 55.30 55.67 55.21 55.62 10,000 +0.08(+0.15%)
Jan 22, 2021 55.23 55.54 55.23 55.53 8,557 -0.04(-0.07%)
Jan 21, 2021 55.46 55.58 55.20 55.58 21,507 -0.20(-0.36%)
Jan 20, 2021 54.98 55.84 54.98 55.77 8,357 +0.90(+1.64%)
Jan 19, 2021 55.30 55.30 54.86 54.87 16,082 +0.10(+0.18%)
Jan 15, 2021 54.56 54.83 54.26 54.78 11,166 +0.15(+0.27%)
Jan 14, 2021 54.52 54.85 54.45 54.63 9,180 +0.29(+0.53%)
Jan 13, 2021 53.96 54.41 53.96 54.34 13,184 +0.34(+0.64%)
Jan 12, 2021 53.83 54.00 53.49 54.00 25,087 +0.16(+0.30%)
Jan 11, 2021 54.02 54.02 53.74 53.83 4,781 -0.65(-1.20%)
Jan 08, 2021 54.45 54.49 54.20 54.49 6,365 +0.40(+0.73%)
Jan 07, 2021 54.09 54.09 53.89 54.09 5,623 -0.31(-0.57%)
Jan 06, 2021 54.33 54.43 54.20 54.40 6,746 +0.09(+0.16%)
Jan 05, 2021 54.36 54.36 54.29 54.32 1,689 +0.32(+0.59%)
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.