Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

55.11 -0.01 (-0.02%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 61.82 62.07 61.75 62.03 26,067 -0.17(-0.28%)
Apr 29, 2021 62.21 62.41 61.79 62.20 10,324 +0.42(+0.69%)
Apr 28, 2021 61.94 61.97 61.77 61.78 5,268 -0.03(-0.05%)
Apr 27, 2021 61.82 61.95 61.76 61.81 7,773 -0.05(-0.08%)
Apr 26, 2021 61.85 62.14 61.85 61.86 13,474 +0.13(+0.21%)
Apr 23, 2021 61.57 61.73 61.48 61.73 3,128 +0.33(+0.54%)
Apr 22, 2021 61.64 61.81 61.33 61.40 3,551 -0.22(-0.35%)
Apr 21, 2021 61.18 61.63 61.18 61.62 3,219 +0.20(+0.33%)
Apr 20, 2021 60.88 61.42 60.88 61.41 91,731 +0.29(+0.48%)
Apr 19, 2021 60.91 61.12 60.91 61.12 166,541 -0.05(-0.09%)
Apr 16, 2021 61.14 61.22 60.98 61.17 14,701 +0.37(+0.62%)
Apr 15, 2021 60.40 60.80 60.39 60.80 154,623 +0.76(+1.26%)
Apr 14, 2021 60.25 60.27 60.00 60.04 4,497 -0.13(-0.21%)
Apr 13, 2021 59.50 60.17 59.50 60.17 397,531 +0.58(+0.97%)
Apr 12, 2021 59.56 59.59 59.31 59.59 10,619 +0.01(+0.02%)
Apr 09, 2021 59.59 59.59 59.44 59.58 4,692 +0.04(+0.07%)
Apr 08, 2021 59.56 59.67 59.54 59.54 6,450 -0.01(-0.01%)
Apr 07, 2021 59.64 59.64 59.25 59.54 5,342 +0.16(+0.28%)
Apr 06, 2021 59.13 59.40 59.13 59.38 10,691 +0.12(+0.20%)
Apr 05, 2021 59.35 59.40 58.98 59.26 16,661 +0.23(+0.39%)
Apr 01, 2021 58.19 59.03 58.19 59.03 14,910 +0.86(+1.47%)
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%)
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.