Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2023 53.35 53.80 53.32 53.56 2,286 +0.21(+0.40%)
Jul 28, 2023 53.71 53.75 53.25 53.35 8,350 -0.25(-0.47%)
Jul 27, 2023 54.53 54.53 53.53 53.60 34,934 -0.70(-1.28%)
Jul 26, 2023 53.84 54.37 53.84 54.30 63,691 +0.34(+0.63%)
Jul 25, 2023 54.14 54.21 53.94 53.96 18,821 -0.28(-0.52%)
Jul 24, 2023 54.21 54.27 54.06 54.24 31,261 +0.20(+0.37%)
Jul 21, 2023 53.91 54.16 53.91 54.04 32,295 +0.08(+0.16%)
Jul 20, 2023 53.90 53.95 53.67 53.95 3,138 -0.07(-0.14%)
Jul 19, 2023 54.16 54.16 53.86 54.03 5,384 +0.53(+1.00%)
Jul 18, 2023 53.63 53.76 53.32 53.49 5,103 -0.26(-0.48%)
Jul 17, 2023 53.77 53.82 53.74 53.75 9,672 -0.11(-0.20%)
Jul 14, 2023 53.90 53.90 53.61 53.86 8,404 -0.12(-0.23%)
Jul 13, 2023 53.57 53.98 53.43 53.98 12,050 +0.42(+0.78%)
Jul 12, 2023 53.77 53.91 53.56 53.56 4,564 +0.46(+0.87%)
Jul 11, 2023 52.55 53.10 52.55 53.10 4,090 +0.77(+1.47%)
Jul 10, 2023 51.92 52.33 51.92 52.33 9,564 +0.24(+0.46%)
Jul 07, 2023 52.20 52.42 52.09 52.09 15,959 -0.07(-0.13%)
Jul 06, 2023 52.08 52.16 51.57 52.16 3,616 -0.47(-0.89%)
Jul 05, 2023 52.60 52.87 52.59 52.63 16,787 +0.11(+0.21%)
Jul 03, 2023 52.29 52.66 52.13 52.52 1,943 +0.50(+0.96%)
Jun 30, 2023 52.08 52.12 51.58 52.02 6,689 +0.34(+0.67%)
Jun 29, 2023 51.34 51.67 51.31 51.67 8,327 +0.42(+0.81%)
Jun 28, 2023 51.14 51.37 51.04 51.26 14,597 +0.00(+0.01%)
Jun 27, 2023 50.79 51.31 50.79 51.25 18,640 +0.64(+1.27%)
Jun 26, 2023 49.99 50.72 49.99 50.61 21,928 +0.72(+1.45%)
Jun 23, 2023 50.23 50.36 49.89 49.89 138,034 -0.82(-1.62%)
Jun 22, 2023 50.58 50.75 50.58 50.71 13,333 -0.69(-1.34%)
Jun 21, 2023 51.44 51.56 51.37 51.40 27,477 -0.20(-0.40%)
Jun 20, 2023 51.90 51.90 51.60 51.60 6,986 -0.74(-1.41%)
Jun 16, 2023 52.42 52.53 52.30 52.34 6,484 +0.18(+0.35%)
Jun 15, 2023 51.78 52.24 51.78 52.16 13,839 +0.27(+0.52%)
Jun 14, 2023 52.14 52.14 51.64 51.89 4,142 +0.13(+0.24%)
Jun 13, 2023 51.71 51.86 51.68 51.76 3,482 +0.20(+0.38%)
Jun 12, 2023 51.51 51.60 51.33 51.57 18,410 -0.10(-0.20%)
Jun 09, 2023 51.77 51.81 51.58 51.67 11,216 -0.03(-0.07%)
Jun 08, 2023 51.92 51.92 51.55 51.71 28,175 -0.35(-0.67%)
Jun 07, 2023 51.50 52.05 51.50 52.05 2,779 +0.62(+1.20%)
Jun 06, 2023 50.96 51.47 50.96 51.44 7,081 +0.54(+1.07%)
Jun 05, 2023 51.19 51.23 50.87 50.89 14,853 -0.31(-0.61%)
Jun 02, 2023 50.58 51.28 50.58 51.20 11,676 +1.33(+2.66%)
Jun 01, 2023 49.69 50.00 49.63 49.88 23,888 +0.21(+0.43%)
May 31, 2023 49.38 49.70 49.28 49.67 9,262 +0.04(+0.08%)
May 30, 2023 49.61 49.97 49.50 49.63 7,828 +0.09(+0.18%)
May 26, 2023 49.37 49.54 49.19 49.54 4,862 +0.31(+0.64%)
May 25, 2023 49.44 49.44 49.05 49.23 11,305 -0.30(-0.62%)
May 24, 2023 50.10 50.10 49.46 49.53 65,907 -0.88(-1.75%)
May 23, 2023 50.63 50.82 50.41 50.41 5,504 -0.29(-0.57%)
May 22, 2023 50.60 50.92 50.60 50.70 8,465 +0.08(+0.16%)
May 19, 2023 50.80 50.88 50.44 50.62 7,066 +0.04(+0.08%)
May 18, 2023 50.73 50.75 50.35 50.59 11,650 -0.49(-0.95%)
May 17, 2023 50.75 51.07 50.56 51.07 5,619 +0.48(+0.96%)
May 16, 2023 51.25 51.25 50.59 50.59 6,251 -0.96(-1.86%)
May 15, 2023 51.57 51.76 51.46 51.55 6,927 +0.26(+0.51%)
May 12, 2023 51.49 51.49 51.02 51.29 5,253 -0.10(-0.19%)
May 11, 2023 51.65 51.65 51.17 51.38 10,328 -0.43(-0.82%)
May 10, 2023 52.00 52.00 51.65 51.81 8,559 +0.26(+0.51%)
May 09, 2023 51.46 51.71 51.46 51.55 5,561 -0.44(-0.84%)
May 08, 2023 52.20 52.20 51.98 51.99 6,618 -0.19(-0.37%)
May 05, 2023 51.64 52.22 51.62 52.18 53,532 +0.76(+1.47%)
May 04, 2023 50.76 51.53 50.76 51.42 5,588 +0.47(+0.92%)
May 03, 2023 51.19 51.37 50.95 50.96 4,935 -0.04(-0.08%)
May 02, 2023 51.57 51.58 50.71 51.00 20,428 -1.04(-2.00%)
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.