Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

61.28 +0.12 (+0.20%)
Official Closing Price Updated: 8:00 PM EDT, May 24, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 60.19 61.28 60.14 61.28 7,902 +0.12(+0.20%)
May 23, 2022 60.99 61.29 60.44 61.15 8,529 +0.71(+1.17%)
May 20, 2022 60.95 60.95 59.75 60.45 4,080 +0.10(+0.16%)
May 19, 2022 60.57 60.80 60.27 60.35 96,448 -0.02(-0.03%)
May 18, 2022 61.65 61.70 60.33 60.36 5,571 -1.76(-2.83%)
May 17, 2022 62.05 62.12 61.42 62.12 6,295 +0.83(+1.36%)
May 16, 2022 61.61 61.61 61.23 61.29 5,756 -0.17(-0.28%)
May 13, 2022 60.64 61.46 60.62 61.46 12,852 +1.34(+2.22%)
May 12, 2022 60.16 60.30 59.57 60.13 21,364 +0.11(+0.19%)
May 11, 2022 60.53 61.39 60.01 60.01 10,925 -0.04(-0.06%)
May 10, 2022 61.56 61.56 59.98 60.05 12,985 -0.55(-0.90%)
May 09, 2022 62.34 62.34 60.59 60.60 6,077 -2.66(-4.21%)
May 06, 2022 63.24 63.57 62.71 63.26 17,045 -1.01(-1.57%)
May 05, 2022 65.74 65.74 64.00 64.27 5,216 -1.98(-2.99%)
May 04, 2022 65.20 66.29 64.56 66.25 16,495 +0.85(+1.29%)
May 03, 2022 65.05 65.63 64.85 65.40 8,450 +0.37(+0.57%)
May 02, 2022 66.21 66.21 64.15 65.03 22,115 -1.30(-1.95%)
Apr 29, 2022 68.48 68.48 66.33 66.33 35,582 -3.04(-4.39%)
Apr 28, 2022 68.80 69.57 68.19 69.37 11,483 +0.97(+1.41%)
Apr 27, 2022 68.63 69.07 68.41 68.41 14,993 -0.21(-0.30%)
Apr 26, 2022 69.69 69.72 68.62 68.62 8,429 -0.99(-1.43%)
Apr 25, 2022 69.61 69.63 68.68 69.61 7,029 -0.30(-0.43%)
Apr 22, 2022 70.98 70.98 69.91 69.91 20,765 -1.38(-1.94%)
Apr 21, 2022 72.18 72.18 71.29 71.29 15,418 -0.40(-0.56%)
Apr 20, 2022 71.14 71.79 71.14 71.69 11,571 +0.84(+1.18%)
Apr 19, 2022 70.20 70.94 70.20 70.85 7,560 +1.10(+1.58%)
Apr 18, 2022 69.98 70.17 69.51 69.75 6,659 -0.41(-0.58%)
Apr 14, 2022 70.28 70.58 70.16 70.16 18,371 -0.04(-0.06%)
Apr 13, 2022 70.08 70.20 69.79 70.20 9,693 +0.27(+0.39%)
Apr 12, 2022 70.03 70.37 69.70 69.93 18,009 -0.04(-0.06%)
Apr 11, 2022 70.67 70.67 69.97 69.97 4,217 -0.67(-0.94%)
Apr 08, 2022 70.53 70.81 70.53 70.64 4,811 -0.11(-0.16%)
Apr 07, 2022 70.94 70.94 70.32 70.75 9,474 -0.38(-0.54%)
Apr 06, 2022 70.29 71.14 70.29 71.13 8,970 +0.42(+0.59%)
Apr 05, 2022 71.62 71.62 70.71 70.71 9,203 -0.33(-0.47%)
Apr 04, 2022 71.29 71.29 70.80 71.05 12,790 -0.36(-0.51%)
Apr 01, 2022 70.58 71.41 70.58 71.41 6,001 +1.10(+1.56%)
Mar 31, 2022 71.07 71.36 70.31 70.31 7,382 -0.84(-1.18%)
Mar 30, 2022 71.36 71.36 71.11 71.15 4,096 -0.51(-0.71%)
Mar 29, 2022 70.74 71.69 70.68 71.66 4,861 +1.78(+2.54%)
Mar 28, 2022 69.37 69.88 69.37 69.88 4,781 +0.27(+0.39%)
Mar 25, 2022 69.07 69.61 69.07 69.61 5,867 +0.77(+1.12%)
Mar 24, 2022 68.78 68.92 68.47 68.84 8,119 +0.18(+0.26%)
Mar 23, 2022 68.84 68.91 68.65 68.66 5,826 -0.86(-1.23%)
Mar 22, 2022 69.70 69.70 69.39 69.52 5,109 +0.30(+0.44%)
Mar 21, 2022 69.50 69.60 69.04 69.21 8,542 -0.46(-0.65%)
Mar 18, 2022 69.32 69.68 69.23 69.67 10,450 +0.48(+0.70%)
Mar 17, 2022 68.32 69.42 68.32 69.19 11,067 +0.80(+1.17%)
Mar 16, 2022 68.05 68.39 67.80 68.39 7,314 +1.00(+1.49%)
Mar 15, 2022 67.21 67.44 66.90 67.38 6,731 +0.35(+0.53%)
Mar 14, 2022 67.85 67.85 66.97 67.03 5,293 -0.42(-0.62%)
Mar 11, 2022 68.39 68.39 67.42 67.45 16,305 -0.50(-0.73%)
Mar 10, 2022 67.19 67.94 67.94 19,765 +0.05(+0.08%)
Mar 09, 2022 67.72 68.34 67.72 67.89 7,837 +1.24(+1.86%)
Mar 08, 2022 66.98 67.52 66.65 66.65 6,375 -0.31(-0.46%)
Mar 07, 2022 68.02 68.02 66.87 66.96 6,614 -1.15(-1.69%)
Mar 04, 2022 67.39 68.11 67.11 68.11 7,734 +0.17(+0.25%)
Mar 03, 2022 68.09 68.09 67.46 67.95 22,898 +0.16(+0.24%)
Mar 02, 2022 67.27 67.99 67.27 67.78 6,437 +1.19(+1.78%)
Mar 01, 2022 66.95 67.09 66.35 66.60 7,766 -0.62(-0.92%)
Feb 28, 2022 67.65 67.65 66.71 67.22 6,283 -0.93(-1.36%)
Feb 25, 2022 66.75 68.14 67.58 68.14 9,143 +1.61(+2.43%)
Feb 24, 2022 64.67 66.53 64.67 66.53 5,603 +0.50(+0.75%)
Feb 23, 2022 66.96 67.08 66.03 66.03 4,672 -0.61(-0.92%)
Feb 22, 2022 66.87 67.05 66.34 66.64 9,418 -0.48(-0.72%)
Feb 18, 2022 67.13 0 -0.41(-0.61%)
Feb 17, 2022 67.95 67.99 67.49 67.54 3,381 -0.77(-1.13%)
Feb 16, 2022 68.00 68.46 67.79 68.31 19,415 +0.43(+0.64%)
Feb 15, 2022 67.89 68.18 67.61 67.88 13,416 +0.59(+0.88%)
Feb 14, 2022 67.77 68.12 67.14 67.28 173,027 -0.68(-1.01%)
Feb 11, 2022 68.60 68.72 67.86 67.97 5,907 -0.63(-0.92%)
Feb 10, 2022 69.19 69.70 68.39 68.60 7,833 -1.29(-1.85%)
Feb 09, 2022 69.07 69.89 69.07 69.89 11,884 +1.39(+2.03%)
Feb 08, 2022 68.57 68.61 68.37 68.50 2,275 -0.28(-0.40%)
Feb 07, 2022 69.08 69.24 68.78 68.78 2,999 -0.25(-0.36%)
Feb 04, 2022 69.13 69.59 68.53 69.03 12,760 -0.69(-0.99%)
Feb 03, 2022 70.01 69.68 69.72 2,609 -0.54(-0.77%)
Feb 02, 2022 69.37 70.33 69.37 70.26 3,340 +1.11(+1.60%)
Feb 01, 2022 69.40 69.40 68.69 69.15 12,211 -0.04(-0.05%)
Jan 31, 2022 68.46 69.24 69.19 9,656 +0.97(+1.42%)
Jan 28, 2022 66.60 68.27 66.60 68.22 101,312 +1.30(+1.94%)
Jan 27, 2022 68.15 68.51 66.92 66.92 34,154 -1.06(-1.56%)
Jan 26, 2022 69.10 69.37 67.96 67.98 11,853 -0.52(-0.76%)
Jan 25, 2022 67.83 68.81 67.55 68.50 5,303 -0.14(-0.21%)
Jan 24, 2022 68.09 68.64 66.83 68.64 9,879 -0.19(-0.28%)
Jan 21, 2022 68.96 69.41 68.67 68.83 16,899 -0.14(-0.20%)
Jan 20, 2022 70.53 70.53 68.97 68.97 12,349 -0.96(-1.37%)
Jan 19, 2022 70.66 70.69 69.93 69.93 5,700 -0.60(-0.85%)
Jan 18, 2022 70.32 70.53 70.12 70.53 7,914 -0.80(-1.12%)
Jan 14, 2022 71.33 0 -0.63(-0.88%)
Jan 13, 2022 72.19 72.43 71.94 71.96 10,616 +0.06(+0.08%)
Jan 12, 2022 72.16 72.16 71.85 71.90 10,101 +0.27(+0.37%)
Jan 11, 2022 71.38 71.71 70.73 71.63 6,644 +0.28(+0.40%)
Jan 10, 2022 71.34 71.35 70.87 71.35 17,930 -0.36(-0.50%)
Jan 07, 2022 71.84 71.90 71.71 71.71 2,454 -0.50(-0.69%)
Jan 06, 2022 72.35 72.43 72.20 72.21 6,411 -0.30(-0.41%)
Jan 05, 2022 73.60 73.60 72.50 72.50 16,447 -1.29(-1.74%)
Jan 04, 2022 74.01 74.14 73.79 73.79 12,581 +0.19(+0.25%)
Jan 03, 2022 74.14 74.16 73.11 73.60 4,273 -0.52(-0.69%)
Dec 31, 2021 74.13 74.34 74.08 74.12 1,925 +0.14(+0.19%)
Dec 30, 2021 73.90 74.23 73.89 73.98 6,598 +0.25(+0.33%)
Dec 29, 2021 73.51 73.77 73.51 73.73 1,715 +0.62(+0.85%)
Dec 28, 2021 73.08 73.22 73.01 73.11 7,402 +0.26(+0.35%)
Dec 27, 2021 71.86 72.85 71.86 72.85 4,726 +1.04(+1.45%)
Dec 23, 2021 71.98 72.05 71.59 71.81 3,919 +0.03(+0.04%)
Dec 22, 2021 71.24 71.78 71.24 71.78 25,776 +0.43(+0.60%)
Dec 21, 2021 71.33 71.54 71.22 71.36 82,572 +0.62(+0.87%)
Dec 20, 2021 70.54 70.74 70.05 70.74 3,387 -0.63(-0.88%)
Dec 17, 2021 71.49 71.98 71.37 71.37 13,629 -1.08(-1.49%)
Dec 16, 2021 72.92 72.93 72.18 72.45 4,538 -0.22(-0.30%)
Dec 15, 2021 71.82 72.67 71.82 72.67 11,412 +1.08(+1.50%)
Dec 14, 2021 72.14 72.14 71.43 71.59 4,864 -0.68(-0.95%)
Dec 13, 2021 71.87 72.39 71.63 72.28 2,752 +0.16(+0.23%)
Dec 10, 2021 71.85 72.11 71.75 72.11 4,495 +0.36(+0.51%)
Dec 09, 2021 72.00 72.10 71.75 71.75 1,885 -0.62(-0.86%)
Dec 08, 2021 72.28 72.51 72.10 72.37 8,988 +0.32(+0.45%)
Dec 07, 2021 71.86 72.26 71.86 72.05 7,586 +0.78(+1.10%)
Dec 06, 2021 70.81 71.66 70.81 71.26 9,198 +0.93(+1.32%)
Dec 03, 2021 70.93 70.93 69.92 70.33 5,851 -0.17(-0.24%)
Dec 02, 2021 70.14 70.96 69.90 70.50 9,474 +1.46(+2.11%)
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.