Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.36 +1.29 (+2.11%)
Official Closing Price Updated: 4:10 PM EDT, Aug 10, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 69.59 69.92 69.59 69.92 7,954 +0.19(+0.27%)
Aug 30, 2021 69.37 69.74 69.23 69.74 6,446 +0.39(+0.56%)
Aug 27, 2021 69.12 69.47 69.12 69.35 5,298 +0.82(+1.20%)
Aug 26, 2021 68.56 68.73 68.37 68.53 18,664 -0.03(-0.04%)
Aug 25, 2021 68.39 68.81 68.39 68.56 2,632 +0.09(+0.12%)
Aug 24, 2021 68.48 68.52 68.32 68.47 5,341 -0.20(-0.30%)
Aug 23, 2021 68.82 68.84 68.54 68.67 7,569 -0.10(-0.14%)
Aug 20, 2021 68.35 68.77 68.35 68.77 2,992 +0.41(+0.60%)
Aug 19, 2021 67.93 68.38 67.93 68.36 3,576 -0.05(-0.07%)
Aug 18, 2021 68.63 68.70 68.41 68.41 4,686 -0.20(-0.30%)
Aug 17, 2021 68.53 68.61 68.22 68.61 4,841 -0.44(-0.63%)
Aug 16, 2021 68.85 69.07 68.85 69.05 7,313 -0.01(-0.02%)
Aug 13, 2021 68.76 69.06 68.76 69.06 5,463 +0.32(+0.46%)
Aug 12, 2021 68.69 68.76 68.50 68.75 9,138 +0.07(+0.10%)
Aug 11, 2021 68.43 68.78 68.43 68.68 8,235 +0.46(+0.68%)
Aug 10, 2021 68.65 68.67 68.22 68.22 4,141 -0.53(-0.77%)
Aug 09, 2021 68.89 68.89 68.65 68.75 6,784 -0.24(-0.35%)
Aug 06, 2021 69.23 69.23 68.99 68.99 1,287 -0.16(-0.24%)
Aug 05, 2021 68.83 69.15 68.77 69.15 1,471 +0.56(+0.81%)
Aug 04, 2021 68.92 68.94 68.47 68.60 107,067 -0.15(-0.21%)
Aug 03, 2021 68.88 68.88 68.39 68.74 5,612 -0.12(-0.17%)
Aug 02, 2021 69.17 69.17 68.86 68.86 5,460 +0.01(+0.01%)
Jul 30, 2021 69.03 69.62 68.85 68.85 2,320 -0.12(-0.17%)
Jul 29, 2021 69.10 69.13 68.97 68.97 1,645 +0.13(+0.19%)
Jul 28, 2021 69.04 69.04 68.65 68.84 4,415 +0.00(+0.00%)
Jul 27, 2021 68.52 68.88 68.52 68.84 6,684 +0.19(+0.28%)
Jul 26, 2021 68.64 68.65 68.38 68.65 4,107 -0.04(-0.06%)
Jul 23, 2021 68.43 68.68 68.19 68.68 3,276 +0.52(+0.76%)
Jul 22, 2021 68.57 68.57 68.08 68.16 2,592 -0.45(-0.66%)
Jul 21, 2021 68.61 68.85 68.61 68.62 3,819 +0.37(+0.54%)
Jul 20, 2021 67.18 68.50 67.18 68.25 2,693 +1.11(+1.65%)
Jul 19, 2021 67.66 67.66 66.88 67.14 4,307 -1.24(-1.81%)
Jul 16, 2021 68.84 68.87 68.38 68.38 2,376 -0.20(-0.30%)
Jul 15, 2021 68.35 68.59 68.35 68.59 4,409 -0.01(-0.02%)
Jul 14, 2021 68.35 68.60 68.35 68.60 6,189 +0.30(+0.44%)
Jul 13, 2021 68.83 68.89 68.30 68.30 4,654 -0.93(-1.34%)
Jul 12, 2021 68.66 69.23 68.66 69.23 3,301 +0.57(+0.83%)
Jul 09, 2021 67.92 68.66 67.92 68.66 4,939 +1.17(+1.73%)
Jul 08, 2021 67.17 67.64 67.17 67.49 6,180 -0.32(-0.47%)
Jul 07, 2021 67.63 67.97 67.62 67.81 8,159 +0.22(+0.32%)
Jul 06, 2021 67.24 67.62 66.93 67.59 7,137 +0.38(+0.57%)
Jul 02, 2021 67.04 67.33 67.04 67.20 3,210 +0.42(+0.63%)
Jul 01, 2021 66.56 67.04 66.56 66.78 6,960 +0.19(+0.29%)
Jun 30, 2021 66.71 66.88 66.59 66.59 7,676 -0.42(-0.63%)
Jun 29, 2021 67.27 67.27 66.98 67.01 3,320 +0.03(+0.04%)
Jun 28, 2021 67.33 67.45 66.64 66.98 3,020 -0.44(-0.66%)
Jun 25, 2021 67.12 67.43 67.12 67.43 5,286 +0.38(+0.57%)
Jun 24, 2021 67.19 67.19 66.79 67.04 6,318 +0.03(+0.05%)
Jun 23, 2021 67.15 67.28 67.01 67.01 3,524 -0.21(-0.31%)
Jun 22, 2021 67.40 67.40 67.17 67.22 2,993 -0.15(-0.22%)
Jun 21, 2021 66.50 67.37 66.50 67.37 1,880 +1.24(+1.87%)
Jun 18, 2021 66.65 66.78 66.13 66.13 5,511 -1.38(-2.04%)
Jun 17, 2021 67.53 67.53 67.08 67.51 4,018 -0.36(-0.54%)
Jun 16, 2021 68.39 68.39 67.87 67.87 2,389 -0.49(-0.71%)
Jun 15, 2021 68.77 68.77 68.30 68.35 3,950 -0.66(-0.95%)
Jun 14, 2021 68.91 69.01 68.73 69.01 6,494 +0.18(+0.27%)
Jun 11, 2021 68.98 68.98 68.57 68.83 7,125 -0.30(-0.44%)
Jun 10, 2021 68.93 69.24 68.78 69.13 4,260 +0.54(+0.79%)
Jun 09, 2021 68.51 68.78 68.51 68.59 6,218 +0.10(+0.15%)
Jun 08, 2021 68.17 68.59 68.17 68.49 6,138 +0.48(+0.71%)
Jun 07, 2021 67.59 68.20 67.59 68.01 1,461 +0.57(+0.85%)
Jun 04, 2021 67.55 67.57 67.30 67.43 2,754 +0.17(+0.26%)
Jun 03, 2021 67.28 67.34 67.20 67.26 8,909 -0.42(-0.62%)
Jun 02, 2021 67.19 67.68 67.19 67.68 4,634 +0.68(+1.01%)
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.