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 (%)
Mar 18, 2024 55.22 55.22 54.99 54.99 16,015 +0.07(+0.13%)
Mar 15, 2024 55.02 55.02 54.59 54.92 11,408 +0.12(+0.22%)
Mar 14, 2024 55.48 55.48 54.57 54.80 16,347 -0.64(-1.15%)
Mar 13, 2024 55.52 55.74 55.44 55.44 3,014 -0.20(-0.36%)
Mar 12, 2024 55.48 55.63 55.48 55.63 2,242 -0.05(-0.09%)
Mar 11, 2024 55.82 55.82 55.56 55.69 14,801 -0.29(-0.52%)
Mar 08, 2024 56.21 56.21 55.85 55.98 4,851 +0.46(+0.83%)
Mar 07, 2024 55.63 55.68 55.37 55.52 14,142 +0.23(+0.42%)
Mar 06, 2024 55.42 55.51 55.20 55.28 18,401 +0.35(+0.63%)
Mar 05, 2024 55.19 55.41 54.75 54.94 15,463 -0.47(-0.84%)
Mar 04, 2024 54.87 55.55 54.77 55.41 9,169 +0.36(+0.66%)
Mar 01, 2024 54.22 55.04 54.22 55.04 7,517 +0.54(+0.98%)
Feb 29, 2024 54.51 54.59 54.47 54.51 4,341 +0.35(+0.65%)
Feb 28, 2024 53.86 54.26 53.86 54.16 4,321 +0.26(+0.48%)
Feb 27, 2024 54.00 54.02 53.81 53.90 14,851 +0.04(+0.08%)
Feb 26, 2024 54.31 54.31 53.86 53.86 10,654 -0.47(-0.86%)
Feb 23, 2024 54.49 54.50 54.33 54.33 6,560 -0.13(-0.24%)
Feb 22, 2024 54.29 54.51 54.29 54.46 3,444 +0.25(+0.46%)
Feb 21, 2024 53.84 54.21 53.84 54.21 11,561 +0.43(+0.80%)
Feb 20, 2024 53.77 54.01 53.65 53.78 17,043 -0.24(-0.44%)
Feb 16, 2024 53.96 54.28 53.95 54.02 15,378 -0.43(-0.79%)
Feb 15, 2024 54.06 54.44 54.05 54.44 8,110 +1.28(+2.41%)
Feb 14, 2024 53.12 53.45 52.84 53.17 4,629 +0.28(+0.53%)
Feb 13, 2024 53.13 53.13 52.37 52.89 8,777 -1.11(-2.05%)
Feb 12, 2024 54.14 54.19 53.92 54.00 6,078 +0.01(+0.01%)
Feb 09, 2024 53.82 53.99 53.55 53.99 23,716 +0.15(+0.27%)
Feb 08, 2024 53.51 53.93 53.51 53.84 26,820 +0.35(+0.66%)
Feb 07, 2024 53.75 53.75 53.46 53.49 4,177 -0.11(-0.21%)
Feb 06, 2024 52.99 53.62 52.99 53.60 13,445 +0.49(+0.92%)
Feb 05, 2024 53.40 53.40 52.97 53.11 16,228 -0.67(-1.25%)
Feb 02, 2024 53.89 53.96 53.29 53.79 6,116 -0.51(-0.95%)
Feb 01, 2024 53.51 54.30 53.37 54.30 6,493 +0.54(+1.01%)
Jan 31, 2024 54.37 54.68 53.62 53.76 29,635 -0.36(-0.67%)
Jan 30, 2024 54.21 54.36 54.02 54.12 15,877 -0.32(-0.58%)
Jan 29, 2024 54.13 54.49 54.13 54.44 6,058 +0.29(+0.54%)
Jan 26, 2024 54.26 54.30 54.12 54.14 8,737 +0.04(+0.07%)
Jan 25, 2024 54.10 54.32 54.01 54.10 11,419 +0.35(+0.65%)
Jan 24, 2024 54.70 54.70 53.76 53.76 4,118 -0.43(-0.79%)
Jan 23, 2024 54.50 54.50 54.02 54.18 17,379 -0.45(-0.82%)
Jan 22, 2024 54.68 54.71 54.43 54.63 7,147 +0.44(+0.82%)
Jan 19, 2024 53.55 54.19 53.55 54.19 2,914 +0.65(+1.21%)
Jan 18, 2024 53.59 53.59 53.22 53.54 6,905 -0.20(-0.37%)
Jan 17, 2024 54.11 54.27 53.26 53.74 20,844 -0.90(-1.64%)
Jan 16, 2024 54.81 54.89 54.60 54.64 3,309 -0.64(-1.16%)
Jan 12, 2024 55.27 55.37 55.08 55.28 8,529 +0.31(+0.56%)
Jan 11, 2024 55.02 55.07 54.69 54.97 38,023 -0.17(-0.30%)
Jan 10, 2024 55.05 55.34 55.05 55.14 3,485 +0.31(+0.56%)
Jan 09, 2024 54.91 54.95 54.77 54.83 6,899 -0.46(-0.83%)
Jan 08, 2024 54.47 55.30 54.47 55.28 13,436 +0.71(+1.29%)
Jan 05, 2024 54.65 54.99 54.33 54.58 13,030 +0.01(+0.02%)
Jan 04, 2024 54.53 54.84 54.46 54.57 6,861 -0.08(-0.15%)
Jan 03, 2024 55.25 55.25 54.49 54.65 21,454 -1.04(-1.87%)
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.