Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.22 +0.69 (+1.29%)
Official Closing Price Updated: 4:10 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 68.11 68.25 67.56 67.56 5,439 -1.06(-1.54%)
Nov 29, 2021 68.51 68.82 68.25 68.62 11,275 +0.48(+0.71%)
Nov 26, 2021 68.79 68.79 67.91 68.14 6,163 -1.93(-2.75%)
Nov 24, 2021 69.25 70.06 69.25 70.06 1,835 +0.48(+0.69%)
Nov 23, 2021 69.27 69.65 69.27 69.58 3,944 +0.41(+0.59%)
Nov 22, 2021 69.52 69.60 69.17 69.17 16,529 -0.13(-0.18%)
Nov 19, 2021 69.48 69.60 69.30 69.30 1,772 -0.46(-0.65%)
Nov 18, 2021 69.60 69.75 69.65 69.75 2,528 +0.26(+0.37%)
Nov 17, 2021 69.15 69.50 68.46 69.50 14,430 +0.21(+0.30%)
Nov 16, 2021 69.75 69.75 69.29 69.29 7,446 -0.37(-0.52%)
Nov 15, 2021 69.35 69.65 69.28 69.65 31,915 +0.30(+0.43%)
Nov 12, 2021 69.36 69.39 69.28 69.35 6,679 -0.06(-0.09%)
Nov 11, 2021 69.36 69.43 69.07 69.41 33,714 +0.13(+0.18%)
Nov 10, 2021 69.44 69.29 69.29 12,079 -0.33(-0.47%)
Nov 09, 2021 69.43 69.61 69.43 69.61 4,003 -0.02(-0.03%)
Nov 08, 2021 69.87 69.87 69.45 69.63 3,553 -0.13(-0.19%)
Nov 05, 2021 70.05 70.23 69.70 69.76 8,389 +0.47(+0.67%)
Nov 04, 2021 69.65 69.96 69.30 69.30 4,997 -0.31(-0.45%)
Nov 03, 2021 69.25 69.61 69.02 69.61 5,854 +0.63(+0.91%)
Nov 02, 2021 68.90 69.15 68.80 68.99 4,176 +0.40(+0.58%)
Nov 01, 2021 68.42 68.65 67.96 68.59 5,309 +0.15(+0.22%)
Oct 29, 2021 68.60 68.64 68.22 68.44 72,001 -0.49(-0.71%)
Oct 28, 2021 68.15 68.93 68.15 68.93 4,243 +0.91(+1.33%)
Oct 27, 2021 68.48 68.48 68.02 68.02 2,987 -0.45(-0.66%)
Oct 26, 2021 68.54 68.64 68.47 5,167 +0.08(+0.11%)
Oct 25, 2021 68.27 68.51 68.26 68.40 5,377 +0.12(+0.18%)
Oct 22, 2021 68.32 68.42 68.24 68.27 3,609 +0.29(+0.43%)
Oct 21, 2021 68.08 68.08 67.84 67.98 3,286 -0.07(-0.10%)
Oct 20, 2021 67.35 68.05 67.35 68.05 6,861 +0.72(+1.07%)
Oct 19, 2021 67.72 67.72 67.31 67.33 13,467 -0.05(-0.07%)
Oct 18, 2021 66.93 67.58 66.93 67.38 13,955 +0.03(+0.04%)
Oct 15, 2021 67.61 67.80 67.34 67.35 14,185 +0.02(+0.04%)
Oct 14, 2021 66.93 67.33 66.93 67.33 3,559 +0.80(+1.20%)
Oct 13, 2021 65.83 66.53 65.83 66.53 3,924 +0.80(+1.22%)
Oct 12, 2021 65.13 65.97 65.13 65.73 4,373 +0.68(+1.04%)
Oct 11, 2021 65.14 65.22 64.99 65.05 3,336 +0.17(+0.27%)
Oct 08, 2021 65.27 65.34 64.88 64.88 2,253 -0.43(-0.65%)
Oct 07, 2021 65.33 65.68 65.31 65.31 10,467 +0.45(+0.69%)
Oct 06, 2021 64.02 64.86 63.67 64.86 6,010 +0.27(+0.41%)
Oct 05, 2021 64.44 64.70 64.44 64.59 9,713 -0.07(-0.11%)
Oct 04, 2021 64.60 64.66 64.35 64.66 4,816 +0.08(+0.12%)
Oct 01, 2021 63.96 64.76 63.84 64.58 3,120 +0.64(+1.00%)
Sep 30, 2021 64.83 64.83 63.95 63.95 2,256 -0.67(-1.04%)
Sep 29, 2021 64.61 64.84 64.61 64.62 7,501 +0.23(+0.36%)
Sep 28, 2021 64.50 64.64 64.26 64.38 5,616 -0.58(-0.89%)
Sep 27, 2021 65.89 65.89 64.96 64.96 2,611 -0.50(-0.76%)
Sep 24, 2021 65.73 65.73 65.34 65.46 4,813 -0.71(-1.07%)
Sep 23, 2021 66.15 66.50 66.15 66.17 2,687 +0.25(+0.39%)
Sep 22, 2021 65.58 66.22 65.58 65.91 5,453 +0.58(+0.88%)
Sep 21, 2021 65.37 65.72 65.34 65.34 3,115 +0.35(+0.54%)
Sep 20, 2021 64.67 65.22 64.43 64.99 8,943 -0.85(-1.28%)
Sep 17, 2021 66.53 66.53 65.82 65.83 4,423 -0.86(-1.30%)
Sep 16, 2021 66.57 66.82 66.43 66.70 5,051 -0.03(-0.05%)
Sep 15, 2021 66.54 66.87 66.44 66.73 3,622 +0.33(+0.50%)
Sep 14, 2021 66.90 66.90 66.22 66.39 4,631 -0.37(-0.55%)
Sep 13, 2021 66.65 67.13 66.52 66.76 7,861 +0.41(+0.62%)
Sep 10, 2021 66.99 66.99 66.35 66.35 3,244 -0.66(-0.98%)
Sep 09, 2021 67.64 67.64 67.01 67.01 4,519 -0.74(-1.10%)
Sep 08, 2021 67.52 67.75 67.52 67.75 4,167 +0.00(+0.00%)
Sep 07, 2021 68.44 68.44 67.62 67.75 8,605 -0.84(-1.22%)
Sep 03, 2021 68.10 68.62 68.10 68.59 2,258 +0.08(+0.12%)
Sep 02, 2021 68.33 68.50 68.18 68.50 4,749 +0.30(+0.44%)
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.