Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.86 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 57.97 58.16 57.77 57.79 14,542 -0.28(-0.47%)
Mar 30, 2021 57.97 58.22 57.97 58.06 4,669 +0.14(+0.25%)
Mar 29, 2021 57.95 57.96 57.74 57.92 2,212 -0.23(-0.40%)
Mar 26, 2021 57.89 58.15 57.66 58.15 6,927 +0.84(+1.47%)
Mar 25, 2021 56.82 57.38 56.57 57.31 8,143 +0.31(+0.54%)
Mar 24, 2021 57.31 57.59 57.00 57.00 1,396 -0.28(-0.49%)
Mar 23, 2021 57.49 57.70 57.15 57.28 2,050 -0.14(-0.24%)
Mar 22, 2021 57.20 57.59 57.20 57.42 2,801 +0.22(+0.38%)
Mar 19, 2021 57.88 57.88 57.20 57.20 7,767 -0.36(-0.63%)
Mar 18, 2021 57.59 57.83 57.56 57.56 1,425 -0.58(-1.00%)
Mar 17, 2021 57.88 58.14 57.59 58.14 18,935 +0.07(+0.11%)
Mar 16, 2021 58.26 58.26 57.88 58.08 11,104 +0.03(+0.05%)
Mar 15, 2021 57.52 58.14 57.52 58.05 6,996 +0.57(+0.99%)
Mar 12, 2021 56.94 57.48 56.89 57.48 11,976 +0.51(+0.90%)
Mar 11, 2021 56.73 57.19 56.73 56.97 7,705 +0.39(+0.69%)
Mar 10, 2021 56.50 56.81 56.35 56.58 10,122 +0.42(+0.75%)
Mar 09, 2021 56.21 56.44 56.16 56.16 5,571 +0.23(+0.40%)
Mar 08, 2021 55.46 56.22 55.46 55.93 6,520 +0.42(+0.76%)
Mar 05, 2021 55.41 55.51 54.48 55.51 17,755 +0.38(+0.69%)
Mar 04, 2021 55.70 55.97 54.93 55.13 4,195 -0.43(-0.77%)
Mar 03, 2021 55.57 55.91 55.42 55.56 213,962 -0.12(-0.21%)
Mar 02, 2021 55.46 55.86 55.40 55.68 8,049 -0.26(-0.47%)
Mar 01, 2021 55.82 56.34 55.82 55.94 18,206 +0.47(+0.84%)
Feb 26, 2021 55.82 55.97 55.47 55.47 2,521 -0.77(-1.37%)
Feb 25, 2021 56.95 56.95 56.04 56.25 4,055 -0.78(-1.37%)
Feb 24, 2021 56.80 57.04 56.80 57.03 9,434 +0.15(+0.26%)
Feb 23, 2021 56.57 56.96 56.57 56.88 16,595 +0.45(+0.80%)
Feb 22, 2021 56.10 56.57 56.10 56.43 4,486 +0.32(+0.57%)
Feb 19, 2021 56.19 56.38 56.11 56.11 8,930 +0.21(+0.38%)
Feb 18, 2021 55.92 56.08 55.82 55.90 7,612 -0.37(-0.66%)
Feb 17, 2021 56.16 56.27 56.11 56.27 2,323 -0.24(-0.42%)
Feb 16, 2021 57.01 57.01 56.37 56.51 9,255 -0.28(-0.49%)
Feb 12, 2021 56.43 56.79 56.43 56.79 13,657 +0.20(+0.35%)
Feb 11, 2021 56.60 56.60 56.41 56.59 7,020 +0.27(+0.47%)
Feb 10, 2021 56.44 56.60 56.21 56.32 53,251 +0.06(+0.10%)
Feb 09, 2021 56.21 56.31 56.05 56.26 8,285 +0.16(+0.28%)
Feb 08, 2021 55.94 56.11 55.90 56.11 5,776 +0.25(+0.45%)
Feb 05, 2021 55.75 55.90 55.64 55.86 41,919 +0.16(+0.28%)
Feb 04, 2021 55.48 55.81 55.48 55.70 3,390 +0.06(+0.11%)
Feb 03, 2021 55.10 55.65 55.10 55.63 4,823 +0.17(+0.31%)
Feb 02, 2021 55.27 55.63 55.27 55.46 43,573 +0.24(+0.44%)
Feb 01, 2021 54.71 55.22 54.48 55.22 4,060 +1.01(+1.86%)
Jan 29, 2021 54.50 54.88 54.08 54.22 11,871 -0.59(-1.08%)
Jan 28, 2021 54.67 55.24 54.54 54.81 129,312 +0.24(+0.43%)
Jan 27, 2021 54.95 55.14 54.37 54.57 20,428 -1.03(-1.85%)
Jan 26, 2021 55.39 55.76 55.39 55.60 13,179 +0.35(+0.64%)
Jan 25, 2021 54.93 55.30 54.84 55.25 10,068 +0.08(+0.15%)
Jan 22, 2021 54.86 55.17 54.86 55.16 8,615 -0.04(-0.07%)
Jan 21, 2021 55.09 55.20 54.83 55.20 21,652 -0.20(-0.36%)
Jan 20, 2021 54.62 55.46 54.62 55.40 8,413 +0.90(+1.64%)
Jan 19, 2021 54.93 54.93 54.49 54.51 16,190 +0.10(+0.18%)
Jan 15, 2021 54.20 54.46 53.90 54.41 11,241 +0.15(+0.27%)
Jan 14, 2021 54.16 54.48 54.09 54.26 9,242 +0.28(+0.53%)
Jan 13, 2021 53.60 54.04 53.60 53.98 13,273 +0.34(+0.64%)
Jan 12, 2021 53.47 53.64 53.13 53.64 25,255 +0.16(+0.30%)
Jan 11, 2021 53.66 53.66 53.38 53.48 4,813 -0.65(-1.20%)
Jan 08, 2021 54.09 54.12 53.83 54.12 6,408 +0.39(+0.73%)
Jan 07, 2021 53.73 53.73 53.53 53.73 5,661 -0.31(-0.57%)
Jan 06, 2021 53.97 54.07 53.84 54.04 6,792 +0.09(+0.16%)
Jan 05, 2021 54.00 54.00 53.93 53.95 1,700 +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.