Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 64.14 64.70 63.98 63.98 2,496 -0.11(-0.17%)
Jul 29, 2021 64.21 64.24 64.09 64.09 1,770 +0.12(+0.19%)
Jul 28, 2021 64.15 64.15 63.79 63.97 4,751 +0.00(+0.00%)
Jul 27, 2021 63.67 64.00 63.67 63.97 7,193 +0.18(+0.28%)
Jul 26, 2021 63.78 63.79 63.54 63.79 4,419 -0.04(-0.06%)
Jul 23, 2021 63.59 63.82 63.36 63.82 3,525 +0.48(+0.76%)
Jul 22, 2021 63.72 63.72 63.26 63.34 2,789 -0.42(-0.66%)
Jul 21, 2021 63.75 63.98 63.75 63.76 4,109 +0.34(+0.54%)
Jul 20, 2021 62.43 63.65 62.43 63.42 2,898 +1.03(+1.65%)
Jul 19, 2021 62.87 62.87 62.14 62.39 4,635 -1.15(-1.81%)
Jul 16, 2021 63.97 64.00 63.54 63.54 2,556 -0.19(-0.30%)
Jul 15, 2021 63.51 63.73 63.51 63.73 4,744 -0.01(-0.02%)
Jul 14, 2021 63.51 63.75 63.51 63.75 6,660 +0.28(+0.44%)
Jul 13, 2021 63.96 64.01 63.47 63.47 5,008 -0.86(-1.34%)
Jul 12, 2021 63.80 64.33 63.80 64.33 3,552 +0.53(+0.83%)
Jul 09, 2021 63.11 63.80 63.11 63.80 5,315 +1.09(+1.73%)
Jul 08, 2021 62.42 62.85 62.42 62.71 6,650 -0.29(-0.47%)
Jul 07, 2021 62.84 63.16 62.83 63.01 8,780 +0.20(+0.32%)
Jul 06, 2021 62.48 62.83 62.19 62.80 7,680 +0.36(+0.57%)
Jul 02, 2021 62.30 62.56 62.30 62.45 3,454 +0.39(+0.63%)
Jul 01, 2021 61.85 62.30 61.85 62.05 7,490 +0.18(+0.29%)
Jun 30, 2021 61.99 62.15 61.88 61.88 8,260 -0.39(-0.63%)
Jun 29, 2021 62.50 62.50 62.24 62.27 3,572 +0.03(+0.04%)
Jun 28, 2021 62.56 62.68 61.92 62.24 3,250 -0.41(-0.66%)
Jun 25, 2021 62.37 62.66 62.37 62.65 5,688 +0.36(+0.57%)
Jun 24, 2021 62.43 62.43 62.06 62.30 6,799 +0.03(+0.05%)
Jun 23, 2021 62.40 62.52 62.27 62.27 3,792 -0.20(-0.31%)
Jun 22, 2021 62.63 62.63 62.42 62.46 3,220 -0.14(-0.22%)
Jun 21, 2021 61.79 62.60 61.79 62.60 2,023 +1.15(+1.87%)
Jun 18, 2021 61.93 62.05 61.45 61.45 5,930 -0.89(-1.42%)
Jun 17, 2021 62.36 62.36 61.94 62.34 4,351 -0.34(-0.54%)
Jun 16, 2021 63.15 63.15 62.67 62.67 2,587 -0.45(-0.71%)
Jun 15, 2021 63.51 63.51 63.07 63.12 4,277 -0.61(-0.95%)
Jun 14, 2021 63.63 63.73 63.47 63.73 7,032 +0.17(+0.27%)
Jun 11, 2021 63.70 63.70 63.32 63.56 7,715 -0.28(-0.44%)
Jun 10, 2021 63.65 63.94 63.51 63.84 4,613 +0.50(+0.79%)
Jun 09, 2021 63.27 63.51 63.27 63.34 6,733 +0.09(+0.15%)
Jun 08, 2021 62.95 63.34 62.95 63.24 6,646 +0.44(+0.71%)
Jun 07, 2021 62.42 62.98 62.42 62.80 1,582 +0.53(+0.85%)
Jun 04, 2021 62.38 62.40 62.14 62.27 2,982 +0.16(+0.26%)
Jun 03, 2021 62.13 62.18 62.06 62.11 9,647 -0.39(-0.62%)
Jun 02, 2021 62.05 62.50 62.05 62.50 5,018 +0.63(+1.01%)
Jun 01, 2021 61.39 61.94 61.34 61.87 5,584 +0.78(+1.28%)
May 28, 2021 60.97 61.34 60.97 61.09 4,162 +0.30(+0.49%)
May 27, 2021 60.98 60.99 60.76 60.79 5,684 +0.03(+0.05%)
May 26, 2021 60.63 61.07 60.63 60.76 8,945 +0.12(+0.20%)
May 25, 2021 60.76 60.78 60.59 60.64 15,499 +0.14(+0.23%)
May 24, 2021 60.05 60.67 59.96 60.50 12,400 +0.71(+1.19%)
May 21, 2021 60.04 60.04 59.79 59.79 11,665 -0.15(-0.25%)
May 20, 2021 59.43 60.02 59.43 59.94 6,940 +0.67(+1.12%)
May 19, 2021 59.20 59.28 58.67 59.28 14,335 -0.40(-0.66%)
May 18, 2021 59.66 59.81 59.66 59.67 2,827 +0.24(+0.41%)
May 17, 2021 59.33 59.50 59.27 59.43 5,898 +0.08(+0.14%)
May 14, 2021 59.17 59.41 59.16 59.35 7,459 +0.52(+0.89%)
May 13, 2021 58.07 58.97 58.07 58.82 11,476 +0.75(+1.29%)
May 12, 2021 59.27 59.27 58.06 58.08 12,502 -1.41(-2.37%)
May 11, 2021 59.67 59.67 59.14 59.48 13,107 -0.86(-1.42%)
May 10, 2021 60.47 60.85 60.34 60.34 6,208 +0.06(+0.09%)
May 07, 2021 59.59 60.28 59.59 60.28 3,195 +0.92(+1.55%)
May 06, 2021 59.09 59.38 58.92 59.36 7,943 +0.40(+0.68%)
May 05, 2021 59.05 59.61 58.84 58.96 2,589 -0.54(-0.90%)
May 04, 2021 59.71 59.73 59.36 59.50 10,163 -0.37(-0.62%)
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.