Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 63.48 63.48 62.60 63.07 6,695 -0.87(-1.36%)
Feb 25, 2022 62.64 63.94 63.41 63.94 9,743 +1.51(+2.43%)
Feb 24, 2022 60.68 62.43 60.68 62.43 5,971 +0.47(+0.75%)
Feb 23, 2022 62.83 62.94 61.96 61.96 4,978 -0.57(-0.92%)
Feb 22, 2022 62.75 62.92 62.25 62.54 10,036 -0.45(-0.72%)
Feb 18, 2022 62.99 0 -0.38(-0.61%)
Feb 17, 2022 63.76 63.80 63.33 63.37 3,603 -0.72(-1.13%)
Feb 16, 2022 63.81 64.24 63.61 64.10 20,690 +0.41(+0.64%)
Feb 15, 2022 63.70 63.98 63.44 63.69 14,297 +0.56(+0.88%)
Feb 14, 2022 63.59 63.92 63.00 63.13 184,393 -0.64(-1.01%)
Feb 11, 2022 64.37 64.48 63.67 63.78 6,295 -0.59(-0.92%)
Feb 10, 2022 64.92 65.40 64.17 64.37 8,347 -1.21(-1.85%)
Feb 09, 2022 64.81 65.58 64.81 65.58 12,664 +1.30(+2.03%)
Feb 08, 2022 64.34 64.38 64.16 64.28 2,424 -0.26(-0.40%)
Feb 07, 2022 64.82 64.97 64.54 64.54 3,196 -0.23(-0.36%)
Feb 04, 2022 64.87 65.30 64.31 64.77 13,598 -0.64(-0.99%)
Feb 03, 2022 65.69 65.38 65.42 2,780 -0.51(-0.77%)
Feb 02, 2022 65.09 65.99 65.09 65.93 3,559 +1.04(+1.60%)
Feb 01, 2022 65.12 65.12 64.46 64.89 13,013 -0.03(-0.05%)
Jan 31, 2022 64.24 64.97 64.92 10,290 +0.91(+1.42%)
Jan 28, 2022 62.49 64.06 62.49 64.01 107,967 +1.22(+1.94%)
Jan 27, 2022 63.95 64.29 62.79 62.79 36,397 -1.00(-1.56%)
Jan 26, 2022 64.84 65.09 63.77 63.79 12,631 -0.49(-0.76%)
Jan 25, 2022 63.65 64.57 63.39 64.28 5,651 -0.13(-0.21%)
Jan 24, 2022 63.89 64.41 62.71 64.41 10,527 -0.18(-0.28%)
Jan 21, 2022 64.71 65.13 64.44 64.59 18,009 -0.13(-0.20%)
Jan 20, 2022 66.18 66.18 64.72 64.72 13,160 -0.90(-1.37%)
Jan 19, 2022 66.30 66.33 65.62 65.62 6,074 -0.56(-0.85%)
Jan 18, 2022 65.99 66.18 65.80 66.18 8,433 -0.75(-1.12%)
Jan 14, 2022 66.93 0 -0.59(-0.88%)
Jan 13, 2022 67.74 67.96 67.50 67.52 11,313 +0.06(+0.08%)
Jan 12, 2022 67.71 67.71 67.42 67.47 10,764 +0.25(+0.37%)
Jan 11, 2022 66.98 67.29 66.37 67.22 7,080 +0.27(+0.40%)
Jan 10, 2022 66.94 66.95 66.50 66.95 19,107 -0.34(-0.50%)
Jan 07, 2022 67.41 67.47 67.29 67.29 2,615 -0.47(-0.69%)
Jan 06, 2022 67.89 67.97 67.75 67.75 6,832 -0.28(-0.41%)
Jan 05, 2022 69.06 69.06 68.03 68.04 17,527 -1.21(-1.74%)
Jan 04, 2022 69.45 69.57 69.24 69.24 13,407 +0.17(+0.25%)
Jan 03, 2022 69.57 69.59 68.60 69.07 4,553 -0.48(-0.70%)
Dec 31, 2021 69.56 69.76 69.51 69.55 2,051 +0.13(+0.19%)
Dec 30, 2021 69.34 69.65 69.34 69.42 7,031 +0.23(+0.33%)
Dec 29, 2021 68.98 69.22 68.98 69.19 1,827 +0.59(+0.85%)
Dec 28, 2021 68.58 68.71 68.51 68.60 7,888 +0.24(+0.35%)
Dec 27, 2021 67.43 68.36 67.43 68.36 5,036 +0.97(+1.45%)
Dec 23, 2021 67.54 67.61 67.18 67.39 4,176 +0.03(+0.04%)
Dec 22, 2021 66.85 67.36 66.85 67.36 27,469 +0.40(+0.60%)
Dec 21, 2021 66.93 67.13 66.83 66.96 87,996 +0.58(+0.87%)
Dec 20, 2021 66.19 66.38 65.73 66.38 3,609 -0.59(-0.88%)
Dec 17, 2021 67.08 67.54 66.97 66.97 14,524 -0.04(-0.06%)
Dec 16, 2021 67.44 67.45 66.76 67.01 4,906 -0.20(-0.30%)
Dec 15, 2021 66.43 67.21 66.43 67.21 12,338 +1.00(+1.50%)
Dec 14, 2021 66.72 66.72 66.07 66.22 5,258 -0.63(-0.95%)
Dec 13, 2021 66.47 66.95 66.25 66.85 2,975 +0.15(+0.23%)
Dec 10, 2021 66.45 66.70 66.36 66.70 4,859 +0.34(+0.51%)
Dec 09, 2021 66.59 66.68 66.36 66.36 2,038 -0.57(-0.86%)
Dec 08, 2021 66.85 67.06 66.69 66.93 9,717 +0.30(+0.45%)
Dec 07, 2021 66.46 66.83 66.46 66.64 8,201 +0.72(+1.10%)
Dec 06, 2021 65.49 66.28 65.49 65.91 9,944 +0.86(+1.32%)
Dec 03, 2021 65.60 65.60 64.67 65.05 6,326 -0.16(-0.24%)
Dec 02, 2021 64.87 65.63 64.65 65.21 10,243 +1.35(+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.