Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 60.97 61.34 60.97 61.09 4,162 +0.30(+0.49%)
May 27, 2021 60.98 60.99 60.76 60.79 5,684 +0.03(+0.05%)
May 26, 2021 60.63 61.07 60.63 60.76 8,945 +0.12(+0.20%)
May 25, 2021 60.76 60.78 60.59 60.64 15,499 +0.14(+0.23%)
May 24, 2021 60.05 60.67 59.96 60.50 12,400 +0.71(+1.19%)
May 21, 2021 60.04 60.04 59.79 59.79 11,665 -0.15(-0.25%)
May 20, 2021 59.43 60.02 59.43 59.94 6,940 +0.67(+1.12%)
May 19, 2021 59.20 59.28 58.67 59.28 14,335 -0.40(-0.66%)
May 18, 2021 59.66 59.81 59.66 59.67 2,827 +0.24(+0.41%)
May 17, 2021 59.33 59.50 59.27 59.43 5,898 +0.08(+0.14%)
May 14, 2021 59.17 59.41 59.16 59.35 7,459 +0.52(+0.89%)
May 13, 2021 58.07 58.97 58.07 58.82 11,476 +0.75(+1.29%)
May 12, 2021 59.27 59.27 58.06 58.08 12,502 -1.41(-2.37%)
May 11, 2021 59.67 59.67 59.14 59.48 13,107 -0.86(-1.42%)
May 10, 2021 60.47 60.85 60.34 60.34 6,208 +0.06(+0.09%)
May 07, 2021 59.59 60.28 59.59 60.28 3,195 +0.92(+1.55%)
May 06, 2021 59.09 59.38 58.92 59.36 7,943 +0.40(+0.68%)
May 05, 2021 59.05 59.61 58.84 58.96 2,589 -0.54(-0.90%)
May 04, 2021 59.71 59.73 59.36 59.50 10,163 -0.37(-0.62%)
May 03, 2021 59.91 60.10 59.87 59.87 5,459 +0.14(+0.24%)
Apr 30, 2021 59.53 59.77 59.45 59.73 27,072 -0.17(-0.28%)
Apr 29, 2021 59.90 60.09 59.50 59.89 10,722 +0.41(+0.69%)
Apr 28, 2021 59.64 59.67 59.48 59.49 5,471 -0.03(-0.05%)
Apr 27, 2021 59.53 59.65 59.47 59.51 8,073 -0.05(-0.08%)
Apr 26, 2021 59.55 59.84 59.55 59.56 13,994 +0.13(+0.21%)
Apr 23, 2021 59.29 59.44 59.19 59.44 3,248 +0.32(+0.54%)
Apr 22, 2021 59.35 59.52 59.05 59.12 3,688 -0.21(-0.35%)
Apr 21, 2021 58.90 59.34 58.90 59.33 3,343 +0.20(+0.33%)
Apr 20, 2021 58.62 59.14 58.62 59.13 95,269 +0.28(+0.48%)
Apr 19, 2021 58.65 58.85 58.65 58.85 172,965 -0.05(-0.09%)
Apr 16, 2021 58.87 58.94 58.71 58.90 15,268 +0.36(+0.62%)
Apr 15, 2021 58.16 58.54 58.15 58.54 160,586 +0.73(+1.26%)
Apr 14, 2021 58.01 58.03 57.77 57.81 4,670 -0.12(-0.21%)
Apr 13, 2021 57.29 57.94 57.29 57.93 412,863 +0.56(+0.97%)
Apr 12, 2021 57.35 57.38 57.11 57.38 11,029 +0.01(+0.02%)
Apr 09, 2021 57.37 57.37 57.24 57.37 4,873 +0.04(+0.07%)
Apr 08, 2021 57.35 57.46 57.33 57.33 6,698 -0.01(-0.01%)
Apr 07, 2021 57.43 57.43 57.05 57.33 5,548 +0.16(+0.28%)
Apr 06, 2021 56.93 57.20 56.93 57.17 11,104 +0.12(+0.20%)
Apr 05, 2021 57.14 57.20 56.79 57.06 17,303 +0.22(+0.39%)
Apr 01, 2021 56.03 56.84 56.03 56.84 15,485 +0.82(+1.47%)
Mar 31, 2021 56.19 56.38 56.00 56.01 15,002 -0.27(-0.47%)
Mar 30, 2021 56.19 56.43 56.19 56.28 4,816 +0.14(+0.25%)
Mar 29, 2021 56.17 56.18 55.97 56.14 2,282 -0.23(-0.40%)
Mar 26, 2021 56.12 56.37 55.90 56.37 7,147 +0.82(+1.47%)
Mar 25, 2021 55.07 55.62 54.83 55.55 8,401 +0.30(+0.54%)
Mar 24, 2021 55.55 55.82 55.25 55.25 1,440 -0.27(-0.49%)
Mar 23, 2021 55.73 55.93 55.40 55.53 2,114 -0.13(-0.24%)
Mar 22, 2021 55.44 55.82 55.44 55.66 2,890 +0.21(+0.38%)
Mar 19, 2021 56.11 56.11 55.45 55.45 8,013 -0.35(-0.63%)
Mar 18, 2021 55.82 56.06 55.80 55.80 1,470 -0.56(-1.00%)
Mar 17, 2021 56.11 56.36 55.82 56.36 19,534 +0.06(+0.11%)
Mar 16, 2021 56.47 56.47 56.11 56.30 11,456 +0.03(+0.05%)
Mar 15, 2021 55.75 56.35 55.75 56.27 7,217 +0.55(+0.99%)
Mar 12, 2021 55.20 55.72 55.14 55.72 12,355 +0.50(+0.90%)
Mar 11, 2021 54.99 55.44 54.99 55.22 7,948 +0.38(+0.69%)
Mar 10, 2021 54.77 55.07 54.62 54.84 10,442 +0.41(+0.75%)
Mar 09, 2021 54.48 54.71 54.44 54.44 5,747 +0.22(+0.40%)
Mar 08, 2021 53.76 54.50 53.76 54.22 6,726 +0.41(+0.76%)
Mar 05, 2021 53.71 53.81 52.81 53.81 18,317 +0.37(+0.69%)
Mar 04, 2021 53.99 54.25 53.25 53.44 4,327 -0.41(-0.77%)
Mar 03, 2021 53.86 54.20 53.72 53.85 220,732 -0.12(-0.21%)
Mar 02, 2021 53.76 54.15 53.70 53.97 8,304 -0.25(-0.47%)
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.