Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 55.40 55.40 54.80 54.80 7,331 -0.23(-0.42%)
Aug 30, 2022 55.87 55.89 55.03 55.03 15,745 -0.79(-1.42%)
Aug 29, 2022 55.99 56.17 55.81 55.82 12,614 -0.43(-0.76%)
Aug 26, 2022 57.76 57.76 56.25 56.25 7,435 -1.30(-2.26%)
Aug 25, 2022 57.06 57.55 57.02 57.55 25,807 +0.71(+1.25%)
Aug 24, 2022 56.45 56.97 56.45 56.84 10,457 +0.27(+0.49%)
Aug 23, 2022 57.00 57.00 56.37 56.56 9,667 -0.52(-0.92%)
Aug 22, 2022 57.66 57.66 57.05 57.09 3,848 -1.18(-2.02%)
Aug 19, 2022 58.63 58.65 58.19 58.27 3,396 -0.87(-1.47%)
Aug 18, 2022 59.37 59.37 59.00 59.14 7,519 -0.29(-0.48%)
Aug 17, 2022 59.24 59.62 58.96 59.42 4,252 -0.34(-0.58%)
Aug 16, 2022 59.83 59.91 59.73 59.77 1,951 -0.13(-0.21%)
Aug 15, 2022 59.77 59.94 59.77 59.89 9,967 +0.11(+0.18%)
Aug 12, 2022 59.42 59.79 59.33 59.79 3,330 +0.77(+1.31%)
Aug 11, 2022 59.51 59.52 58.94 59.01 45,402 +0.05(+0.08%)
Aug 10, 2022 58.62 58.97 58.62 58.97 7,135 +1.22(+2.11%)
Aug 09, 2022 57.55 57.78 57.48 57.75 6,663 +0.26(+0.46%)
Aug 08, 2022 57.67 57.67 57.47 57.49 1,560 +0.39(+0.67%)
Aug 05, 2022 56.56 57.10 56.56 57.10 7,362 -0.01(-0.01%)
Aug 04, 2022 57.19 57.26 56.99 57.11 7,173 +0.03(+0.05%)
Aug 03, 2022 57.51 57.51 57.08 57.08 6,425 +0.21(+0.36%)
Aug 02, 2022 57.51 57.59 56.88 56.88 8,110 -1.00(-1.73%)
Aug 01, 2022 58.05 58.11 57.85 57.88 13,597 -0.40(-0.69%)
Jul 29, 2022 57.80 58.34 57.79 58.28 1,700 +0.57(+0.99%)
Jul 28, 2022 57.29 57.71 57.29 57.71 1,828 +1.36(+2.41%)
Jul 27, 2022 55.92 56.45 55.60 56.35 5,134 +0.54(+0.97%)
Jul 26, 2022 55.90 55.90 55.81 55.81 3,335 -0.17(-0.30%)
Jul 25, 2022 55.95 56.15 55.94 55.98 19,231 +0.27(+0.48%)
Jul 22, 2022 55.93 55.99 55.55 55.71 3,108 +0.36(+0.66%)
Jul 21, 2022 55.03 55.45 54.76 55.35 7,519 +0.24(+0.44%)
Jul 20, 2022 55.16 55.42 55.02 55.10 7,418 -0.04(-0.07%)
Jul 19, 2022 54.29 55.15 54.29 55.15 24,035 +1.39(+2.59%)
Jul 18, 2022 54.29 54.37 53.62 53.75 5,959 -0.14(-0.26%)
Jul 15, 2022 53.43 53.95 53.43 53.89 21,852 +0.86(+1.62%)
Jul 14, 2022 52.86 53.19 52.75 53.03 31,594 -0.73(-1.36%)
Jul 13, 2022 53.47 53.80 53.47 53.76 5,258 -0.03(-0.06%)
Jul 12, 2022 53.64 54.19 53.55 53.79 15,392 +0.00(+0.01%)
Jul 11, 2022 53.87 53.96 53.68 53.79 8,902 -0.41(-0.75%)
Jul 08, 2022 54.13 54.44 54.02 54.20 8,539 -0.24(-0.44%)
Jul 07, 2022 54.65 54.76 54.37 54.44 6,005 +0.32(+0.59%)
Jul 06, 2022 54.36 54.36 54.02 54.12 4,931 +0.11(+0.20%)
Jul 05, 2022 53.63 54.01 53.12 54.01 3,072 -0.36(-0.66%)
Jul 01, 2022 53.80 54.48 53.57 54.37 8,623 +0.54(+1.00%)
Jun 30, 2022 53.13 53.86 53.13 53.83 5,553 -0.24(-0.45%)
Jun 29, 2022 54.34 54.34 53.77 54.07 8,267 -0.34(-0.62%)
Jun 28, 2022 55.13 55.58 54.41 54.41 14,104 -0.32(-0.58%)
Jun 27, 2022 54.93 55.08 54.52 54.73 10,349 -0.22(-0.41%)
Jun 24, 2022 54.15 54.98 54.15 54.95 23,145 +1.22(+2.27%)
Jun 23, 2022 53.42 53.75 53.30 53.73 6,380 +0.49(+0.93%)
Jun 22, 2022 53.00 53.49 53.00 53.24 6,199 +0.36(+0.67%)
Jun 21, 2022 52.93 53.25 52.88 52.88 9,564 +0.80(+1.53%)
Jun 17, 2022 52.37 52.74 51.89 52.08 18,794 +0.27(+0.52%)
Jun 16, 2022 52.02 52.25 51.75 51.81 15,542 -1.28(-2.41%)
Jun 15, 2022 52.61 53.09 52.58 53.09 12,363 +0.98(+1.88%)
Jun 14, 2022 52.37 52.38 51.86 52.11 15,817 -0.33(-0.63%)
Jun 13, 2022 53.35 53.35 52.37 52.44 26,029 -2.36(-4.32%)
Jun 10, 2022 55.05 55.07 54.79 54.81 28,353 -1.20(-2.14%)
Jun 09, 2022 56.97 57.13 56.00 56.00 15,180 -1.19(-2.07%)
Jun 08, 2022 57.98 58.12 57.18 57.19 11,965 -1.26(-2.15%)
Jun 07, 2022 57.48 58.45 57.45 58.45 10,830 +0.48(+0.83%)
Jun 06, 2022 58.32 58.32 57.90 57.97 3,378 -0.20(-0.34%)
Jun 03, 2022 58.48 58.70 58.12 58.17 84,915 -0.91(-1.54%)
Jun 02, 2022 58.40 59.08 58.20 59.08 2,727 +0.68(+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.