Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.80 -0.92 (-1.56%)
Official Closing Price Updated: 8:00 PM EST, Feb 3, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 61.30 61.30 60.92 61.14 6,008 -0.61(-0.99%)
May 27, 2022 60.91 61.75 60.90 61.75 15,854 +1.39(+2.30%)
May 26, 2022 60.42 60.56 60.36 60.36 2,765 +0.36(+0.59%)
May 25, 2022 59.73 60.15 59.65 60.01 2,660 +0.20(+0.34%)
May 24, 2022 58.75 59.81 58.70 59.81 8,096 +0.12(+0.20%)
May 23, 2022 59.53 59.82 58.99 59.69 8,738 +0.69(+1.17%)
May 20, 2022 59.49 59.49 58.32 59.00 4,180 +0.10(+0.16%)
May 19, 2022 59.12 59.35 58.83 58.90 98,818 -0.02(-0.03%)
May 18, 2022 60.17 60.22 58.88 58.92 5,707 -1.71(-2.83%)
May 17, 2022 60.56 60.63 59.95 60.63 6,449 +0.81(+1.36%)
May 16, 2022 60.13 60.13 59.76 59.82 5,897 -0.17(-0.28%)
May 13, 2022 59.19 59.99 59.17 59.99 13,167 +1.30(+2.22%)
May 12, 2022 58.72 58.85 58.14 58.68 21,889 +0.11(+0.19%)
May 11, 2022 59.08 59.92 58.57 58.57 11,193 -0.04(-0.06%)
May 10, 2022 60.08 60.08 58.54 58.61 13,304 -0.53(-0.90%)
May 09, 2022 60.84 60.84 59.14 59.14 6,226 -2.60(-4.21%)
May 06, 2022 61.72 62.04 61.21 61.74 17,463 -0.99(-1.57%)
May 05, 2022 64.16 64.16 62.46 62.73 5,344 -1.93(-2.99%)
May 04, 2022 63.64 64.70 63.01 64.66 16,900 +0.83(+1.29%)
May 03, 2022 63.49 64.06 63.29 63.83 8,657 +0.36(+0.57%)
May 02, 2022 64.62 64.62 62.61 63.47 22,658 -1.26(-1.95%)
Apr 29, 2022 66.84 66.84 64.74 64.74 36,456 -2.97(-4.39%)
Apr 28, 2022 67.15 67.90 66.55 67.71 11,765 +0.94(+1.41%)
Apr 27, 2022 66.98 67.41 66.77 66.77 15,361 -0.20(-0.30%)
Apr 26, 2022 68.02 68.05 66.97 66.97 8,636 -0.97(-1.43%)
Apr 25, 2022 67.94 67.96 67.03 67.94 7,201 -0.29(-0.43%)
Apr 22, 2022 69.28 69.28 68.23 68.23 21,275 -1.35(-1.94%)
Apr 21, 2022 70.45 70.45 69.58 69.58 15,796 -0.39(-0.56%)
Apr 20, 2022 69.43 70.07 69.43 69.97 11,855 +0.82(+1.18%)
Apr 19, 2022 68.52 69.24 68.52 69.15 7,745 +1.07(+1.58%)
Apr 18, 2022 68.30 68.49 67.84 68.08 6,822 -0.40(-0.58%)
Apr 14, 2022 68.59 68.89 68.48 68.48 18,822 -0.04(-0.06%)
Apr 13, 2022 68.40 68.51 68.12 68.51 9,931 +0.27(+0.39%)
Apr 12, 2022 68.35 68.68 68.03 68.25 18,451 -0.04(-0.06%)
Apr 11, 2022 68.97 68.97 68.29 68.29 4,320 -0.65(-0.94%)
Apr 08, 2022 68.84 69.11 68.84 68.94 4,929 -0.11(-0.16%)
Apr 07, 2022 69.24 69.24 68.63 69.05 9,706 -0.37(-0.54%)
Apr 06, 2022 68.60 69.43 68.60 69.42 9,190 +0.41(+0.59%)
Apr 05, 2022 69.90 69.90 69.01 69.01 9,429 -0.33(-0.47%)
Apr 04, 2022 69.58 69.58 69.10 69.34 13,104 -0.35(-0.51%)
Apr 01, 2022 68.89 69.69 68.89 69.69 6,148 +1.07(+1.56%)
Mar 31, 2022 69.36 69.65 68.62 68.62 7,563 -0.82(-1.18%)
Mar 30, 2022 69.65 69.65 69.40 69.44 4,196 -0.50(-0.71%)
Mar 29, 2022 69.04 69.97 68.98 69.94 4,980 +1.73(+2.54%)
Mar 28, 2022 67.71 68.21 67.71 68.21 4,898 +0.27(+0.39%)
Mar 25, 2022 67.41 67.94 67.41 67.94 6,011 +0.75(+1.12%)
Mar 24, 2022 67.13 67.26 66.83 67.19 8,318 +0.17(+0.26%)
Mar 23, 2022 67.19 67.25 67.00 67.01 5,969 -0.84(-1.23%)
Mar 22, 2022 68.03 68.03 67.73 67.85 5,234 +0.29(+0.44%)
Mar 21, 2022 67.83 67.93 67.38 67.55 8,751 -0.45(-0.65%)
Mar 18, 2022 67.66 68.01 67.57 68.00 10,706 +0.48(+0.71%)
Mar 17, 2022 66.67 67.75 66.67 67.52 11,340 +0.78(+1.17%)
Mar 16, 2022 66.41 66.74 66.16 66.74 7,494 +0.98(+1.49%)
Mar 15, 2022 65.59 65.81 65.29 65.76 6,897 +0.34(+0.53%)
Mar 14, 2022 66.21 66.21 65.36 65.41 5,423 -0.41(-0.62%)
Mar 11, 2022 66.74 66.74 65.80 65.82 16,707 -0.48(-0.73%)
Mar 10, 2022 65.57 66.30 66.30 20,253 +0.05(+0.08%)
Mar 09, 2022 66.09 66.69 66.09 66.25 8,030 +1.21(+1.86%)
Mar 08, 2022 65.36 65.89 65.05 65.05 6,532 -0.30(-0.46%)
Mar 07, 2022 66.38 66.38 65.26 65.35 6,777 -1.13(-1.69%)
Mar 04, 2022 65.76 66.47 65.49 66.47 7,925 +0.16(+0.25%)
Mar 03, 2022 66.45 66.45 65.83 66.31 23,463 +0.16(+0.24%)
Mar 02, 2022 65.65 66.35 65.65 66.15 6,596 +1.16(+1.78%)
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.