Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.05 +0.25 (+0.47%)
Official Closing Price Updated: 8:00 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 64.38 64.54 64.26 64.26 7,953 -0.41(-0.63%)
Jun 29, 2021 64.91 64.91 64.64 64.67 3,440 +0.03(+0.04%)
Jun 28, 2021 64.98 65.09 64.31 64.64 3,129 -0.43(-0.66%)
Jun 25, 2021 64.78 65.08 64.78 65.07 5,477 +0.37(+0.57%)
Jun 24, 2021 64.84 64.84 64.46 64.70 6,546 +0.03(+0.05%)
Jun 23, 2021 64.80 64.93 64.67 64.67 3,651 -0.20(-0.31%)
Jun 22, 2021 65.05 65.05 64.82 64.87 3,101 -0.14(-0.22%)
Jun 21, 2021 64.18 65.02 64.18 65.02 1,948 +1.20(+1.87%)
Jun 18, 2021 64.32 64.45 63.82 63.82 5,710 -0.92(-1.42%)
Jun 17, 2021 64.77 64.77 64.33 64.74 4,189 -0.35(-0.54%)
Jun 16, 2021 65.59 65.59 65.09 65.09 2,490 -0.47(-0.71%)
Jun 15, 2021 65.95 65.95 65.50 65.56 4,118 -0.63(-0.95%)
Jun 14, 2021 66.09 66.18 65.92 66.18 6,771 +0.17(+0.27%)
Jun 11, 2021 66.16 66.16 65.76 66.01 7,429 -0.29(-0.44%)
Jun 10, 2021 66.11 66.41 65.96 66.30 4,441 +0.52(+0.79%)
Jun 09, 2021 65.71 65.96 65.71 65.78 6,483 +0.10(+0.15%)
Jun 08, 2021 65.38 65.78 65.38 65.68 6,400 +0.46(+0.71%)
Jun 07, 2021 64.82 65.41 64.82 65.22 1,523 +0.55(+0.85%)
Jun 04, 2021 64.78 64.80 64.54 64.67 2,871 +0.17(+0.26%)
Jun 03, 2021 64.53 64.58 64.45 64.51 9,289 -0.40(-0.62%)
Jun 02, 2021 64.44 64.91 64.44 64.91 4,831 +0.65(+1.01%)
Jun 01, 2021 63.76 64.32 63.71 64.26 5,377 +0.82(+1.28%)
May 28, 2021 63.32 63.70 63.32 63.44 4,008 +0.31(+0.49%)
May 27, 2021 63.33 63.35 63.11 63.13 5,473 +0.03(+0.05%)
May 26, 2021 62.97 63.43 62.97 63.11 8,613 +0.12(+0.20%)
May 25, 2021 63.11 63.13 62.92 62.98 14,923 +0.14(+0.23%)
May 24, 2021 62.37 63.01 62.27 62.84 11,939 +0.74(+1.19%)
May 21, 2021 62.36 62.36 62.10 62.10 11,231 -0.15(-0.25%)
May 20, 2021 61.73 62.34 61.73 62.25 6,682 +0.69(+1.12%)
May 19, 2021 61.49 61.56 60.93 61.56 13,803 -0.41(-0.66%)
May 18, 2021 61.97 62.12 61.97 61.97 2,722 +0.25(+0.41%)
May 17, 2021 61.62 61.79 61.55 61.72 5,679 +0.09(+0.14%)
May 14, 2021 61.46 61.70 61.45 61.64 7,182 +0.54(+0.89%)
May 13, 2021 60.31 61.25 60.31 61.09 11,050 +0.78(+1.29%)
May 12, 2021 61.55 61.55 60.30 60.32 12,037 -1.46(-2.37%)
May 11, 2021 61.97 61.97 61.42 61.78 12,620 -0.89(-1.42%)
May 10, 2021 62.80 63.19 62.66 62.66 5,977 +0.06(+0.09%)
May 07, 2021 61.89 62.61 61.89 62.61 3,076 +0.96(+1.55%)
May 06, 2021 61.37 61.67 61.20 61.65 7,648 +0.41(+0.68%)
May 05, 2021 61.32 61.91 61.11 61.23 2,493 -0.56(-0.90%)
May 04, 2021 62.01 62.03 61.64 61.79 9,785 -0.38(-0.62%)
May 03, 2021 62.22 62.42 62.18 62.18 5,257 +0.15(+0.24%)
Apr 30, 2021 61.82 62.07 61.75 62.03 26,067 -0.17(-0.28%)
Apr 29, 2021 62.21 62.41 61.79 62.20 10,324 +0.42(+0.69%)
Apr 28, 2021 61.94 61.97 61.77 61.78 5,268 -0.03(-0.05%)
Apr 27, 2021 61.82 61.95 61.76 61.81 7,773 -0.05(-0.08%)
Apr 26, 2021 61.85 62.14 61.85 61.86 13,474 +0.13(+0.21%)
Apr 23, 2021 61.57 61.73 61.48 61.73 3,128 +0.33(+0.54%)
Apr 22, 2021 61.64 61.81 61.33 61.40 3,551 -0.22(-0.35%)
Apr 21, 2021 61.18 61.63 61.18 61.62 3,219 +0.20(+0.33%)
Apr 20, 2021 60.88 61.42 60.88 61.41 91,731 +0.29(+0.48%)
Apr 19, 2021 60.91 61.12 60.91 61.12 166,541 -0.05(-0.09%)
Apr 16, 2021 61.14 61.22 60.98 61.17 14,701 +0.37(+0.62%)
Apr 15, 2021 60.40 60.80 60.39 60.80 154,623 +0.76(+1.26%)
Apr 14, 2021 60.25 60.27 60.00 60.04 4,497 -0.13(-0.21%)
Apr 13, 2021 59.50 60.17 59.50 60.17 397,531 +0.58(+0.97%)
Apr 12, 2021 59.56 59.59 59.31 59.59 10,619 +0.01(+0.02%)
Apr 09, 2021 59.59 59.59 59.44 59.58 4,692 +0.04(+0.07%)
Apr 08, 2021 59.56 59.67 59.54 59.54 6,450 -0.01(-0.01%)
Apr 07, 2021 59.64 59.64 59.25 59.54 5,342 +0.16(+0.28%)
Apr 06, 2021 59.13 59.40 59.13 59.38 10,691 +0.12(+0.20%)
Apr 05, 2021 59.35 59.40 58.98 59.26 16,661 +0.23(+0.39%)
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.