Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.51 +0.10 (+0.17%)
Official Closing Price Updated: 8:00 PM EST, Dec 9, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 64.83 64.83 63.95 63.95 2,256 -0.67(-1.04%)
Sep 29, 2021 64.61 64.84 64.61 64.62 7,501 +0.23(+0.36%)
Sep 28, 2021 64.50 64.64 64.26 64.38 5,616 -0.58(-0.89%)
Sep 27, 2021 65.89 65.89 64.96 64.96 2,611 -0.50(-0.76%)
Sep 24, 2021 65.73 65.73 65.34 65.46 4,813 -0.71(-1.07%)
Sep 23, 2021 66.15 66.50 66.15 66.17 2,687 +0.25(+0.39%)
Sep 22, 2021 65.58 66.22 65.58 65.91 5,453 +0.58(+0.88%)
Sep 21, 2021 65.37 65.72 65.34 65.34 3,115 +0.35(+0.54%)
Sep 20, 2021 64.67 65.22 64.43 64.99 8,943 -0.85(-1.28%)
Sep 17, 2021 66.53 66.53 65.82 65.83 4,423 -0.86(-1.30%)
Sep 16, 2021 66.57 66.82 66.43 66.70 5,051 -0.03(-0.05%)
Sep 15, 2021 66.54 66.87 66.44 66.73 3,622 +0.33(+0.50%)
Sep 14, 2021 66.90 66.90 66.22 66.39 4,631 -0.37(-0.55%)
Sep 13, 2021 66.65 67.13 66.52 66.76 7,861 +0.41(+0.62%)
Sep 10, 2021 66.99 66.99 66.35 66.35 3,244 -0.66(-0.98%)
Sep 09, 2021 67.64 67.64 67.01 67.01 4,519 -0.74(-1.10%)
Sep 08, 2021 67.52 67.75 67.52 67.75 4,167 +0.00(+0.00%)
Sep 07, 2021 68.44 68.44 67.62 67.75 8,605 -0.84(-1.22%)
Sep 03, 2021 68.10 68.62 68.10 68.59 2,258 +0.08(+0.12%)
Sep 02, 2021 68.33 68.50 68.18 68.50 4,749 +0.30(+0.44%)
Sep 01, 2021 67.51 68.26 67.51 68.21 10,207 +0.72(+1.07%)
Aug 31, 2021 67.16 67.48 67.16 67.48 8,241 +0.18(+0.27%)
Aug 30, 2021 66.95 67.30 66.81 67.30 6,679 +0.37(+0.56%)
Aug 27, 2021 66.71 67.04 66.71 66.92 5,489 +0.79(+1.20%)
Aug 26, 2021 66.16 66.33 65.98 66.13 19,339 -0.03(-0.04%)
Aug 25, 2021 66.00 66.41 66.00 66.16 2,727 +0.08(+0.12%)
Aug 24, 2021 66.09 66.13 65.93 66.08 5,534 -0.20(-0.30%)
Aug 23, 2021 66.42 66.44 66.15 66.28 7,843 -0.09(-0.14%)
Aug 20, 2021 65.96 66.37 65.96 66.37 3,100 +0.40(+0.60%)
Aug 19, 2021 65.56 65.99 65.56 65.97 3,705 -0.05(-0.07%)
Aug 18, 2021 66.23 66.30 66.02 66.02 4,855 -0.20(-0.30%)
Aug 17, 2021 66.14 66.22 65.84 66.22 5,016 -0.42(-0.63%)
Aug 16, 2021 66.44 66.66 66.44 66.64 7,577 -0.01(-0.02%)
Aug 13, 2021 66.36 66.65 66.36 66.65 5,660 +0.31(+0.46%)
Aug 12, 2021 66.29 66.36 66.11 66.35 9,468 +0.06(+0.10%)
Aug 11, 2021 66.04 66.38 66.04 66.28 8,533 +0.45(+0.68%)
Aug 10, 2021 66.25 66.27 65.84 65.84 4,290 -0.51(-0.77%)
Aug 09, 2021 66.48 66.48 66.25 66.35 7,029 -0.23(-0.35%)
Aug 06, 2021 66.81 66.81 66.58 66.58 1,333 -0.16(-0.24%)
Aug 05, 2021 66.43 66.74 66.37 66.74 1,524 +0.54(+0.81%)
Aug 04, 2021 66.51 66.53 66.08 66.20 110,943 -0.14(-0.21%)
Aug 03, 2021 66.47 66.47 66.00 66.34 5,815 -0.11(-0.17%)
Aug 02, 2021 66.75 66.75 66.45 66.45 5,657 +0.01(+0.01%)
Jul 30, 2021 66.62 67.19 66.45 66.45 2,403 -0.12(-0.17%)
Jul 29, 2021 66.69 66.71 66.56 66.56 1,704 +0.13(+0.19%)
Jul 28, 2021 66.63 66.63 66.25 66.44 4,574 +0.00(+0.00%)
Jul 27, 2021 66.13 66.47 66.13 66.43 6,925 +0.19(+0.28%)
Jul 26, 2021 66.24 66.25 65.99 66.25 4,255 -0.04(-0.06%)
Jul 23, 2021 66.04 66.28 65.81 66.28 3,394 +0.50(+0.76%)
Jul 22, 2021 66.17 66.17 65.70 65.78 2,685 -0.44(-0.66%)
Jul 21, 2021 66.21 66.44 66.21 66.22 3,957 +0.35(+0.54%)
Jul 20, 2021 64.83 66.11 64.83 65.87 2,790 +1.07(+1.65%)
Jul 19, 2021 65.30 65.30 64.54 64.80 4,462 -1.20(-1.81%)
Jul 16, 2021 66.43 66.46 65.99 65.99 2,462 -0.20(-0.30%)
Jul 15, 2021 65.96 66.19 65.96 66.19 4,568 -0.01(-0.02%)
Jul 14, 2021 65.96 66.21 65.96 66.21 6,413 +0.29(+0.44%)
Jul 13, 2021 66.43 66.48 65.92 65.92 4,822 -0.89(-1.34%)
Jul 12, 2021 66.26 66.81 66.26 66.81 3,420 +0.55(+0.83%)
Jul 09, 2021 65.55 66.26 65.55 66.26 5,117 +1.13(+1.73%)
Jul 08, 2021 64.82 65.28 64.82 65.13 6,403 -0.30(-0.47%)
Jul 07, 2021 65.27 65.60 65.26 65.44 8,454 +0.21(+0.32%)
Jul 06, 2021 64.89 65.26 64.59 65.23 7,395 +0.37(+0.57%)
Jul 02, 2021 64.70 64.98 64.70 64.86 3,326 +0.41(+0.63%)
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.