Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 59.42 59.42 59.05 59.27 6,198 -0.59(-0.99%)
May 27, 2022 59.04 59.86 59.03 59.86 16,356 +1.35(+2.30%)
May 26, 2022 58.57 58.70 58.51 58.51 2,852 +0.34(+0.59%)
May 25, 2022 57.90 58.31 57.82 58.17 2,745 +0.20(+0.34%)
May 24, 2022 56.94 57.97 56.90 57.97 8,352 +0.11(+0.20%)
May 23, 2022 57.70 57.98 57.18 57.86 9,015 +0.67(+1.17%)
May 20, 2022 57.66 57.66 56.53 57.19 4,312 +0.09(+0.16%)
May 19, 2022 57.30 57.53 57.02 57.09 101,945 -0.02(-0.03%)
May 18, 2022 58.33 58.37 57.08 57.11 5,888 -1.66(-2.83%)
May 17, 2022 58.70 58.77 58.11 58.77 6,653 +0.79(+1.36%)
May 16, 2022 58.29 58.29 57.92 57.98 6,084 -0.17(-0.28%)
May 13, 2022 57.37 58.15 57.35 58.15 13,584 +1.26(+2.22%)
May 12, 2022 56.92 57.05 56.36 56.88 22,581 +0.11(+0.19%)
May 11, 2022 57.27 58.08 56.78 56.78 11,547 -0.04(-0.06%)
May 10, 2022 58.24 58.24 56.75 56.81 13,725 -0.52(-0.90%)
May 09, 2022 58.98 58.98 57.32 57.33 6,423 -2.52(-4.21%)
May 06, 2022 59.83 60.14 59.33 59.85 18,016 -0.96(-1.57%)
May 05, 2022 62.19 62.19 60.55 60.80 5,513 -1.87(-2.99%)
May 04, 2022 61.68 62.72 61.08 62.68 17,435 +0.80(+1.29%)
May 03, 2022 61.54 62.09 61.35 61.88 8,931 +0.35(+0.57%)
May 02, 2022 62.64 62.64 60.69 61.53 23,375 -1.23(-1.95%)
Apr 29, 2022 64.79 64.79 62.75 62.75 37,610 -2.88(-4.39%)
Apr 28, 2022 65.09 65.82 64.51 65.63 12,137 +0.91(+1.41%)
Apr 27, 2022 64.93 65.35 64.72 64.72 15,847 -0.20(-0.30%)
Apr 26, 2022 65.93 65.96 64.92 64.92 8,909 -0.94(-1.43%)
Apr 25, 2022 65.86 65.88 64.98 65.86 7,429 -0.28(-0.43%)
Apr 22, 2022 67.15 67.15 66.14 66.14 21,948 -1.31(-1.94%)
Apr 21, 2022 68.29 68.29 67.45 67.45 16,296 -0.38(-0.56%)
Apr 20, 2022 67.30 67.92 67.30 67.83 12,230 +0.79(+1.18%)
Apr 19, 2022 66.41 67.11 66.41 67.03 7,990 +1.04(+1.58%)
Apr 18, 2022 66.21 66.39 65.76 65.99 7,038 -0.38(-0.58%)
Apr 14, 2022 66.49 66.77 66.38 66.38 19,418 -0.04(-0.06%)
Apr 13, 2022 66.30 66.41 66.03 66.41 10,245 +0.26(+0.39%)
Apr 12, 2022 66.25 66.58 65.94 66.16 19,035 -0.04(-0.06%)
Apr 11, 2022 66.86 66.86 66.20 66.20 4,457 -0.63(-0.94%)
Apr 08, 2022 66.73 66.99 66.73 66.83 5,085 -0.10(-0.16%)
Apr 07, 2022 67.11 67.11 66.53 66.93 10,014 -0.36(-0.54%)
Apr 06, 2022 66.50 67.30 66.50 67.30 9,481 +0.40(+0.59%)
Apr 05, 2022 67.76 67.76 66.90 66.90 9,727 -0.32(-0.47%)
Apr 04, 2022 67.45 67.45 66.98 67.21 13,519 -0.34(-0.51%)
Apr 01, 2022 66.77 67.56 66.77 67.56 6,343 +1.04(+1.56%)
Mar 31, 2022 67.24 67.51 66.52 66.52 7,802 -0.79(-1.18%)
Mar 30, 2022 67.51 67.51 67.28 67.31 4,329 -0.48(-0.71%)
Mar 29, 2022 66.93 67.83 66.87 67.80 5,138 +1.68(+2.54%)
Mar 28, 2022 65.63 66.12 65.63 66.12 5,053 +0.26(+0.39%)
Mar 25, 2022 65.35 65.86 65.35 65.86 6,201 +0.73(+1.12%)
Mar 24, 2022 65.07 65.20 64.78 65.13 8,581 +0.17(+0.26%)
Mar 23, 2022 65.13 65.19 64.95 64.96 6,158 -0.81(-1.23%)
Mar 22, 2022 65.94 65.94 65.65 65.77 5,400 +0.29(+0.44%)
Mar 21, 2022 65.75 65.85 65.32 65.48 9,028 -0.43(-0.65%)
Mar 18, 2022 65.58 65.92 65.50 65.91 11,045 +0.46(+0.71%)
Mar 17, 2022 64.63 65.67 64.63 65.45 11,699 +0.76(+1.17%)
Mar 16, 2022 64.37 64.69 64.14 64.69 7,731 +0.95(+1.49%)
Mar 15, 2022 63.58 63.79 63.28 63.74 7,115 +0.33(+0.53%)
Mar 14, 2022 64.18 64.18 63.35 63.41 5,595 -0.39(-0.62%)
Mar 11, 2022 64.69 64.69 63.78 63.80 17,236 -0.47(-0.73%)
Mar 10, 2022 63.56 64.27 64.27 20,894 +0.05(+0.08%)
Mar 09, 2022 64.06 64.65 64.06 64.22 8,284 +1.17(+1.86%)
Mar 08, 2022 63.36 63.87 63.05 63.05 6,739 -0.29(-0.46%)
Mar 07, 2022 64.34 64.34 63.26 63.34 6,991 -1.09(-1.69%)
Mar 04, 2022 63.75 64.43 63.48 64.43 8,175 +0.16(+0.25%)
Mar 03, 2022 64.41 64.41 63.81 64.27 24,206 +0.15(+0.24%)
Mar 02, 2022 63.63 64.32 63.63 64.12 6,804 +1.12(+1.78%)
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.