Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

51.69 -0.94 (-1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 66.02 66.42 66.02 66.15 3,844 +0.32(+0.49%)
May 27, 2021 66.03 66.05 65.80 65.83 5,249 +0.03(+0.05%)
May 26, 2021 65.66 66.14 65.66 65.80 8,261 +0.13(+0.20%)
May 25, 2021 65.80 65.82 65.61 65.67 14,313 +0.15(+0.23%)
May 24, 2021 65.03 65.70 64.93 65.52 11,451 +0.77(+1.19%)
May 21, 2021 65.02 65.02 64.75 64.75 10,772 -0.16(-0.25%)
May 20, 2021 64.36 65.00 64.36 64.91 6,409 +0.72(+1.12%)
May 19, 2021 64.11 64.19 63.53 64.19 13,238 -0.43(-0.66%)
May 18, 2021 64.61 64.77 64.61 64.62 2,611 +0.26(+0.41%)
May 17, 2021 64.25 64.43 64.18 64.36 5,447 +0.09(+0.14%)
May 14, 2021 64.08 64.33 64.07 64.27 6,888 +0.57(+0.89%)
May 13, 2021 62.88 63.86 62.88 63.70 10,598 +0.81(+1.29%)
May 12, 2021 64.18 64.18 62.87 62.89 11,681 -1.52(-2.37%)
May 11, 2021 64.62 64.62 64.04 64.41 12,104 -0.93(-1.42%)
May 10, 2021 65.48 65.89 65.34 65.34 5,733 +0.06(+0.09%)
May 07, 2021 64.53 65.28 64.53 65.28 2,951 +1.00(+1.55%)
May 06, 2021 63.99 64.30 63.81 64.28 7,335 +0.43(+0.68%)
May 05, 2021 63.94 64.55 63.72 63.85 2,391 -0.58(-0.90%)
May 04, 2021 64.66 64.68 64.28 64.43 9,385 -0.40(-0.62%)
May 03, 2021 64.88 65.08 64.83 64.83 5,042 +0.15(+0.24%)
Apr 30, 2021 64.46 64.72 64.38 64.68 25,000 -0.18(-0.28%)
Apr 29, 2021 64.87 65.07 64.43 64.86 9,902 +0.44(+0.69%)
Apr 28, 2021 64.58 64.61 64.41 64.42 5,053 -0.03(-0.05%)
Apr 27, 2021 64.46 64.59 64.40 64.45 7,455 -0.05(-0.08%)
Apr 26, 2021 64.49 64.80 64.49 64.50 12,923 +0.14(+0.21%)
Apr 23, 2021 64.20 64.36 64.10 64.36 3,000 +0.34(+0.54%)
Apr 22, 2021 64.27 64.45 63.95 64.02 3,406 -0.23(-0.35%)
Apr 21, 2021 63.79 64.26 63.79 64.25 3,088 +0.21(+0.33%)
Apr 20, 2021 63.48 64.04 63.48 64.03 87,976 +0.31(+0.48%)
Apr 19, 2021 63.51 63.73 63.51 63.73 159,724 -0.05(-0.09%)
Apr 16, 2021 63.75 63.83 63.58 63.78 14,100 +0.39(+0.62%)
Apr 15, 2021 62.98 63.39 62.97 63.39 148,293 +0.79(+1.26%)
Apr 14, 2021 62.82 62.84 62.56 62.60 4,313 -0.13(-0.21%)
Apr 13, 2021 62.04 62.74 62.04 62.73 381,257 +0.60(+0.97%)
Apr 12, 2021 62.10 62.13 61.84 62.13 10,185 +0.01(+0.02%)
Apr 09, 2021 62.13 62.13 61.98 62.12 4,500 +0.04(+0.07%)
Apr 08, 2021 62.10 62.22 62.08 62.08 6,186 -0.01(-0.01%)
Apr 07, 2021 62.19 62.19 61.78 62.09 5,124 +0.17(+0.28%)
Apr 06, 2021 61.65 61.94 61.65 61.91 10,254 +0.12(+0.20%)
Apr 05, 2021 61.88 61.94 61.50 61.79 15,979 +0.24(+0.39%)
Apr 01, 2021 60.67 61.55 60.67 61.55 14,300 +0.89(+1.47%)
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%)
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.