Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 60.85 61.05 60.64 60.66 13,854 -0.29(-0.47%)
Mar 30, 2021 60.85 61.11 60.85 60.95 4,448 +0.15(+0.25%)
Mar 29, 2021 60.83 60.84 60.61 60.80 2,108 -0.25(-0.40%)
Mar 26, 2021 60.77 61.04 60.53 61.04 6,600 +0.89(+1.47%)
Mar 25, 2021 59.64 60.23 59.38 60.16 7,758 +0.32(+0.54%)
Mar 24, 2021 60.16 60.45 59.83 59.83 1,330 -0.30(-0.49%)
Mar 23, 2021 60.35 60.56 59.99 60.13 1,953 -0.14(-0.24%)
Mar 22, 2021 60.04 60.45 60.04 60.27 2,669 +0.23(+0.38%)
Mar 19, 2021 60.76 60.76 60.05 60.05 7,400 -0.43(-0.71%)
Mar 18, 2021 60.50 60.76 60.48 60.48 1,357 -0.61(-1.00%)
Mar 17, 2021 60.81 61.09 60.50 61.09 18,023 +0.07(+0.11%)
Mar 16, 2021 61.21 61.21 60.81 61.02 10,570 +0.03(+0.05%)
Mar 15, 2021 60.43 61.08 60.43 60.99 6,659 +0.60(+0.99%)
Mar 12, 2021 59.82 60.39 59.77 60.39 11,400 +0.54(+0.90%)
Mar 11, 2021 59.60 60.09 59.60 59.85 7,334 +0.41(+0.69%)
Mar 10, 2021 59.36 59.69 59.20 59.44 9,635 +0.44(+0.75%)
Mar 09, 2021 59.05 59.30 59.00 59.00 5,303 +0.24(+0.40%)
Mar 08, 2021 58.27 59.07 58.27 58.76 6,206 +0.44(+0.76%)
Mar 05, 2021 58.21 58.32 57.24 58.32 16,900 +0.40(+0.69%)
Mar 04, 2021 58.52 58.80 57.71 57.92 3,993 -0.45(-0.77%)
Mar 03, 2021 58.38 58.74 58.23 58.37 203,655 -0.13(-0.21%)
Mar 02, 2021 58.27 58.69 58.20 58.50 7,662 -0.27(-0.47%)
Mar 01, 2021 58.65 59.19 58.65 58.77 17,329 +0.49(+0.84%)
Feb 26, 2021 58.65 58.80 58.28 58.28 2,400 -0.81(-1.37%)
Feb 25, 2021 59.83 59.83 58.88 59.09 3,860 -0.82(-1.37%)
Feb 24, 2021 59.68 59.93 59.68 59.91 8,980 +0.16(+0.26%)
Feb 23, 2021 59.43 59.84 59.43 59.76 15,796 +0.47(+0.80%)
Feb 22, 2021 58.94 59.43 58.94 59.28 4,270 +0.34(+0.57%)
Feb 19, 2021 59.03 59.23 58.95 58.95 8,500 +0.22(+0.38%)
Feb 18, 2021 58.75 58.92 58.64 58.72 7,246 -0.39(-0.66%)
Feb 17, 2021 59.00 59.11 58.95 59.11 2,212 -0.25(-0.42%)
Feb 16, 2021 59.90 59.90 59.22 59.37 8,810 -0.29(-0.49%)
Feb 12, 2021 59.29 59.66 59.29 59.66 13,000 +0.21(+0.35%)
Feb 11, 2021 59.46 59.46 59.27 59.45 6,682 +0.28(+0.47%)
Feb 10, 2021 59.30 59.46 59.06 59.17 50,686 +0.06(+0.10%)
Feb 09, 2021 59.06 59.16 58.89 59.11 7,886 +0.16(+0.28%)
Feb 08, 2021 58.77 58.95 58.73 58.95 5,498 +0.26(+0.45%)
Feb 05, 2021 58.57 58.73 58.46 58.68 39,900 +0.17(+0.28%)
Feb 04, 2021 58.29 58.63 58.29 58.52 3,227 +0.07(+0.11%)
Feb 03, 2021 57.89 58.47 57.89 58.45 4,591 +0.18(+0.31%)
Feb 02, 2021 58.07 58.45 58.07 58.27 41,474 +0.25(+0.44%)
Feb 01, 2021 57.48 58.02 57.24 58.02 3,865 +1.06(+1.86%)
Jan 29, 2021 57.26 57.66 56.82 56.96 11,300 -0.62(-1.08%)
Jan 28, 2021 57.44 58.04 57.30 57.58 123,083 +0.25(+0.43%)
Jan 27, 2021 57.73 57.93 57.12 57.33 19,444 -1.08(-1.85%)
Jan 26, 2021 58.19 58.58 58.19 58.41 12,545 +0.37(+0.64%)
Jan 25, 2021 57.71 58.10 57.62 58.04 9,583 +0.08(+0.15%)
Jan 22, 2021 57.64 57.96 57.64 57.96 8,200 -0.04(-0.07%)
Jan 21, 2021 57.88 58.00 57.61 58.00 20,609 -0.21(-0.36%)
Jan 20, 2021 57.38 58.27 57.38 58.21 8,008 +0.94(+1.64%)
Jan 19, 2021 57.71 57.71 57.25 57.27 15,411 +0.10(+0.18%)
Jan 15, 2021 56.94 57.22 56.63 57.16 10,700 +0.15(+0.27%)
Jan 14, 2021 56.90 57.24 56.83 57.01 8,797 +0.30(+0.53%)
Jan 13, 2021 56.31 56.78 56.31 56.71 12,634 +0.36(+0.64%)
Jan 12, 2021 56.18 56.35 55.82 56.35 24,039 +0.17(+0.30%)
Jan 11, 2021 56.38 56.38 56.08 56.18 4,582 -0.68(-1.20%)
Jan 08, 2021 56.83 56.86 56.56 56.86 6,100 +0.41(+0.73%)
Jan 07, 2021 56.45 56.45 56.24 56.45 5,389 -0.32(-0.57%)
Jan 06, 2021 56.70 56.80 56.56 56.77 6,465 +0.09(+0.16%)
Jan 05, 2021 56.73 56.73 56.66 56.68 1,619 +0.33(+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.