Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.16 -0.95 (-1.73%)
Official Closing Price Updated: 6:30 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2022 60.52 61.08 60.51 61.02 1,624 +0.60(+0.99%)
Jul 28, 2022 59.98 60.42 59.98 60.42 1,746 +1.42(+2.41%)
Jul 27, 2022 58.55 59.10 58.21 59.00 4,904 +0.57(+0.97%)
Jul 26, 2022 58.53 58.53 58.43 58.43 3,185 -0.18(-0.30%)
Jul 25, 2022 58.58 58.79 58.57 58.61 18,368 +0.28(+0.48%)
Jul 22, 2022 58.56 58.62 58.16 58.33 2,968 +0.38(+0.66%)
Jul 21, 2022 57.62 58.06 57.33 57.95 7,181 +0.26(+0.44%)
Jul 20, 2022 57.75 58.03 57.60 57.69 7,085 -0.04(-0.07%)
Jul 19, 2022 56.84 57.74 56.84 57.74 22,957 +1.46(+2.59%)
Jul 18, 2022 56.84 56.92 56.14 56.28 5,691 -0.14(-0.26%)
Jul 15, 2022 55.93 56.48 55.93 56.42 20,871 +0.90(+1.62%)
Jul 14, 2022 55.34 55.69 55.23 55.52 30,176 -0.76(-1.36%)
Jul 13, 2022 55.98 56.33 55.98 56.29 5,022 -0.03(-0.06%)
Jul 12, 2022 56.16 56.74 56.06 56.32 14,702 +0.00(+0.01%)
Jul 11, 2022 56.40 56.49 56.20 56.32 8,503 -0.43(-0.75%)
Jul 08, 2022 56.68 56.99 56.56 56.74 8,156 -0.25(-0.44%)
Jul 07, 2022 57.21 57.33 56.92 57.00 5,736 +0.34(+0.59%)
Jul 06, 2022 56.91 56.91 56.56 56.66 4,710 +0.11(+0.20%)
Jul 05, 2022 56.15 56.55 55.62 56.55 2,934 -0.38(-0.66%)
Jul 01, 2022 56.33 57.03 56.08 56.92 8,236 +0.56(+1.00%)
Jun 30, 2022 55.63 56.39 55.63 56.36 5,304 -0.25(-0.45%)
Jun 29, 2022 56.90 56.90 56.29 56.61 7,896 -0.35(-0.62%)
Jun 28, 2022 57.72 58.19 56.97 56.97 13,471 -0.33(-0.58%)
Jun 27, 2022 57.51 57.67 57.08 57.30 9,884 -0.23(-0.41%)
Jun 24, 2022 56.70 57.56 56.70 57.53 22,107 +1.28(+2.27%)
Jun 23, 2022 55.92 56.27 55.81 56.25 6,093 +0.52(+0.93%)
Jun 22, 2022 55.49 56.00 55.49 55.74 5,921 +0.37(+0.67%)
Jun 21, 2022 55.42 55.75 55.36 55.36 9,135 +0.83(+1.53%)
Jun 17, 2022 54.83 55.21 54.33 54.53 17,951 +0.28(+0.52%)
Jun 16, 2022 54.46 54.71 54.18 54.25 14,844 -1.34(-2.41%)
Jun 15, 2022 55.08 55.58 55.05 55.58 11,808 +1.03(+1.88%)
Jun 14, 2022 54.83 54.84 54.29 54.56 15,107 -0.35(-0.63%)
Jun 13, 2022 55.86 55.86 54.83 54.90 24,861 -2.48(-4.32%)
Jun 10, 2022 57.64 57.66 57.36 57.38 27,081 -1.26(-2.14%)
Jun 09, 2022 59.65 59.82 58.64 58.64 14,499 -1.24(-2.07%)
Jun 08, 2022 60.70 60.85 59.87 59.88 11,428 -1.32(-2.15%)
Jun 07, 2022 60.18 61.19 60.15 61.19 10,344 +0.50(+0.83%)
Jun 06, 2022 61.06 61.06 60.62 60.69 3,227 -0.21(-0.34%)
Jun 03, 2022 61.22 61.46 60.85 60.90 81,105 -0.95(-1.54%)
Jun 02, 2022 61.14 61.85 60.93 61.85 2,605 +0.71(+1.16%)
Jun 01, 2022 61.58 61.58 60.40 61.14 14,757 -0.41(-0.67%)
May 31, 2022 61.71 61.71 61.33 61.55 5,968 -0.61(-0.99%)
May 27, 2022 61.32 62.17 61.31 62.17 15,748 +1.40(+2.30%)
May 26, 2022 60.83 60.97 60.77 60.77 2,746 +0.36(+0.59%)
May 25, 2022 60.13 60.56 60.05 60.41 2,643 +0.20(+0.34%)
May 24, 2022 59.14 60.21 59.09 60.21 8,042 +0.12(+0.20%)
May 23, 2022 59.93 60.22 59.39 60.09 8,680 +0.69(+1.17%)
May 20, 2022 59.89 59.89 58.71 59.39 4,152 +0.10(+0.16%)
May 19, 2022 59.51 59.74 59.22 59.30 98,159 -0.02(-0.03%)
May 18, 2022 60.58 60.62 59.28 59.31 5,669 -1.72(-2.83%)
May 17, 2022 60.97 61.04 60.35 61.04 6,406 +0.82(+1.36%)
May 16, 2022 60.54 60.54 60.16 60.22 5,858 -0.17(-0.28%)
May 13, 2022 59.58 60.39 59.56 60.39 13,080 +1.31(+2.22%)
May 12, 2022 59.11 59.25 58.53 59.08 21,743 +0.11(+0.19%)
May 11, 2022 59.47 60.32 58.97 58.97 11,118 -0.04(-0.06%)
May 10, 2022 60.49 60.49 58.93 59.00 13,215 -0.54(-0.90%)
May 09, 2022 61.25 61.25 59.53 59.54 6,184 -2.62(-4.21%)
May 06, 2022 62.14 62.46 61.62 62.16 17,347 -0.99(-1.57%)
May 05, 2022 64.59 64.59 62.88 63.15 5,308 -1.94(-2.99%)
May 04, 2022 64.06 65.13 63.43 65.09 16,787 +0.83(+1.29%)
May 03, 2022 63.92 64.49 63.72 64.26 8,599 +0.36(+0.57%)
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.