Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.56 54.29 53.56 54.27 5,508 -0.24(-0.45%)
Jun 29, 2022 54.78 54.78 54.20 54.51 8,201 -0.34(-0.62%)
Jun 28, 2022 55.57 56.03 54.85 54.85 13,991 -0.32(-0.58%)
Jun 27, 2022 55.37 55.53 54.96 55.17 10,266 -0.23(-0.41%)
Jun 24, 2022 54.59 55.42 54.59 55.40 22,959 +1.23(+2.27%)
Jun 23, 2022 53.85 54.18 53.73 54.16 6,328 +0.50(+0.93%)
Jun 22, 2022 53.43 53.92 53.43 53.67 6,149 +0.36(+0.67%)
Jun 21, 2022 53.36 53.68 53.31 53.31 9,487 +0.80(+1.53%)
Jun 17, 2022 52.79 53.16 52.31 52.50 18,643 +0.27(+0.52%)
Jun 16, 2022 52.44 52.68 52.17 52.23 15,417 -1.29(-2.41%)
Jun 15, 2022 53.04 53.52 53.01 53.52 12,264 +0.99(+1.88%)
Jun 14, 2022 52.79 52.81 52.28 52.53 15,690 -0.33(-0.63%)
Jun 13, 2022 53.78 53.78 52.79 52.87 25,820 -2.38(-4.32%)
Jun 10, 2022 55.50 55.52 55.23 55.25 28,125 -1.21(-2.14%)
Jun 09, 2022 57.44 57.60 56.46 56.46 15,059 -1.20(-2.07%)
Jun 08, 2022 58.45 58.59 57.64 57.65 11,869 -1.27(-2.15%)
Jun 07, 2022 57.95 58.92 57.92 58.92 10,743 +0.48(+0.83%)
Jun 06, 2022 58.79 58.79 58.37 58.44 3,351 -0.20(-0.34%)
Jun 03, 2022 58.95 59.18 58.59 58.64 84,233 -0.92(-1.54%)
Jun 02, 2022 58.87 59.56 58.67 59.56 2,705 +0.68(+1.16%)
Jun 01, 2022 59.29 59.29 58.16 58.87 15,326 -0.40(-0.67%)
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%)
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.