Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.34 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Aug 15, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2022 63.21 63.39 63.21 63.34 9,425 +0.11(+0.18%)
Aug 12, 2022 62.84 63.23 62.74 63.23 3,149 +0.82(+1.31%)
Aug 11, 2022 62.93 62.94 62.34 62.41 42,932 +0.05(+0.08%)
Aug 10, 2022 61.99 62.36 61.99 62.36 6,747 +1.29(+2.11%)
Aug 09, 2022 60.86 61.10 60.79 61.07 6,301 +0.28(+0.46%)
Aug 08, 2022 60.99 60.99 60.78 60.79 1,476 +0.41(+0.67%)
Aug 05, 2022 59.81 60.39 59.81 60.39 6,962 -0.01(-0.01%)
Aug 04, 2022 60.48 60.56 60.27 60.40 6,783 +0.03(+0.05%)
Aug 03, 2022 60.82 60.82 60.37 60.37 6,076 +0.22(+0.36%)
Aug 02, 2022 60.82 60.90 60.15 60.15 7,669 -1.06(-1.73%)
Aug 01, 2022 61.39 61.45 61.18 61.21 12,858 -0.42(-0.69%)
Jul 29, 2022 61.13 61.70 61.12 61.64 1,608 +0.60(+0.99%)
Jul 28, 2022 60.59 61.03 60.59 61.03 1,729 +1.44(+2.41%)
Jul 27, 2022 59.14 59.70 58.80 59.59 4,855 +0.57(+0.97%)
Jul 26, 2022 59.12 59.12 59.02 59.02 3,154 -0.18(-0.30%)
Jul 25, 2022 59.17 59.38 59.16 59.20 18,185 +0.28(+0.48%)
Jul 22, 2022 59.15 59.21 58.75 58.92 2,939 +0.39(+0.66%)
Jul 21, 2022 58.20 58.65 57.91 58.53 7,110 +0.26(+0.44%)
Jul 20, 2022 58.33 58.61 58.19 58.28 7,015 -0.04(-0.07%)
Jul 19, 2022 57.41 58.32 57.41 58.32 22,728 +1.47(+2.59%)
Jul 18, 2022 57.41 57.50 56.70 56.85 5,635 -0.15(-0.26%)
Jul 15, 2022 56.50 57.05 56.50 56.99 20,663 +0.91(+1.62%)
Jul 14, 2022 55.90 56.25 55.79 56.09 29,875 -0.77(-1.36%)
Jul 13, 2022 56.55 56.90 56.55 56.86 4,972 -0.03(-0.06%)
Jul 12, 2022 56.73 57.31 56.63 56.89 14,555 +0.01(+0.01%)
Jul 11, 2022 56.97 57.06 56.77 56.88 8,418 -0.43(-0.75%)
Jul 08, 2022 57.25 57.57 57.13 57.32 8,075 -0.26(-0.44%)
Jul 07, 2022 57.79 57.91 57.50 57.57 5,679 +0.34(+0.59%)
Jul 06, 2022 57.49 57.49 57.13 57.23 4,663 +0.12(+0.20%)
Jul 05, 2022 56.72 57.12 56.18 57.12 2,905 -0.38(-0.66%)
Jul 01, 2022 56.90 57.61 56.65 57.50 8,154 +0.57(+1.00%)
Jun 30, 2022 56.19 56.95 56.19 56.93 5,251 -0.26(-0.45%)
Jun 29, 2022 57.47 57.47 56.86 57.19 7,818 -0.36(-0.62%)
Jun 28, 2022 58.30 58.78 57.54 57.54 13,337 -0.34(-0.58%)
Jun 27, 2022 58.09 58.25 57.65 57.88 9,786 -0.24(-0.41%)
Jun 24, 2022 57.27 58.14 57.27 58.12 21,886 +1.29(+2.27%)
Jun 23, 2022 56.49 56.84 56.37 56.82 6,033 +0.52(+0.93%)
Jun 22, 2022 56.05 56.57 56.05 56.30 5,862 +0.38(+0.67%)
Jun 21, 2022 55.98 56.31 55.92 55.92 9,044 +0.84(+1.53%)
Jun 17, 2022 55.38 55.77 54.88 55.08 17,772 -0.13(-0.23%)
Jun 16, 2022 55.43 55.68 55.14 55.21 14,586 -1.36(-2.41%)
Jun 15, 2022 56.06 56.57 56.03 56.57 11,603 +1.05(+1.88%)
Jun 14, 2022 55.80 55.82 55.26 55.53 14,844 -0.35(-0.63%)
Jun 13, 2022 56.85 56.85 55.80 55.88 24,428 -2.52(-4.32%)
Jun 10, 2022 58.66 58.68 58.38 58.40 26,609 -1.28(-2.14%)
Jun 09, 2022 60.71 60.88 59.68 59.68 14,247 -1.26(-2.07%)
Jun 08, 2022 61.78 61.93 60.93 60.94 11,229 -1.34(-2.15%)
Jun 07, 2022 61.25 62.28 61.22 62.28 10,164 +0.51(+0.83%)
Jun 06, 2022 62.14 62.14 61.70 61.77 3,171 -0.21(-0.34%)
Jun 03, 2022 62.31 62.55 61.93 61.98 79,691 -0.97(-1.54%)
Jun 02, 2022 62.23 62.95 62.02 62.95 2,560 +0.72(+1.16%)
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.