Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 65.06 65.19 64.53 64.53 5,694 -1.01(-1.54%)
Nov 29, 2021 65.44 65.73 65.19 65.54 11,805 +0.46(+0.71%)
Nov 26, 2021 65.70 65.70 64.86 65.08 6,452 -1.84(-2.75%)
Nov 24, 2021 66.14 66.92 66.14 66.92 1,921 +0.46(+0.69%)
Nov 23, 2021 66.16 66.52 66.16 66.46 4,130 +0.39(+0.59%)
Nov 22, 2021 66.40 66.48 66.07 66.07 17,305 -0.12(-0.18%)
Nov 19, 2021 66.36 66.48 66.19 66.19 1,855 -0.43(-0.65%)
Nov 18, 2021 66.48 66.62 66.53 66.62 2,646 +0.25(+0.37%)
Nov 17, 2021 66.05 66.38 65.39 66.38 15,108 +0.20(+0.30%)
Nov 16, 2021 66.62 66.62 66.18 66.18 7,796 -0.35(-0.52%)
Nov 15, 2021 66.24 66.53 66.17 66.53 33,414 +0.29(+0.43%)
Nov 12, 2021 66.25 66.28 66.17 66.24 6,993 -0.06(-0.09%)
Nov 11, 2021 66.25 66.32 65.97 66.30 35,297 +0.12(+0.18%)
Nov 10, 2021 66.32 66.18 66.18 12,646 -0.31(-0.47%)
Nov 09, 2021 66.32 66.49 66.32 66.49 4,191 -0.02(-0.03%)
Nov 08, 2021 66.73 66.73 66.33 66.51 3,720 -0.12(-0.19%)
Nov 05, 2021 66.91 67.08 66.57 66.63 8,783 +0.44(+0.67%)
Nov 04, 2021 66.53 66.82 66.19 66.19 5,231 -0.30(-0.45%)
Nov 03, 2021 66.14 66.49 65.93 66.49 6,129 +0.60(+0.91%)
Nov 02, 2021 65.81 66.05 65.71 65.89 4,372 +0.38(+0.58%)
Nov 01, 2021 65.35 65.57 64.91 65.51 5,558 +0.14(+0.22%)
Oct 29, 2021 65.52 65.56 65.16 65.37 75,383 -0.47(-0.71%)
Oct 28, 2021 65.09 65.84 65.09 65.84 4,442 +0.87(+1.33%)
Oct 27, 2021 65.41 65.41 64.97 64.97 3,127 -0.43(-0.66%)
Oct 26, 2021 65.46 65.56 65.40 5,410 +0.07(+0.11%)
Oct 25, 2021 65.21 65.44 65.20 65.33 5,629 +0.12(+0.18%)
Oct 22, 2021 65.26 65.35 65.18 65.21 3,778 +0.28(+0.43%)
Oct 21, 2021 65.03 65.03 64.80 64.93 3,440 -0.07(-0.10%)
Oct 20, 2021 64.33 65.00 64.33 65.00 7,183 +0.69(+1.07%)
Oct 19, 2021 64.68 64.68 64.29 64.31 14,099 -0.05(-0.07%)
Oct 18, 2021 63.93 64.55 63.93 64.36 14,611 +0.03(+0.04%)
Oct 15, 2021 64.58 64.76 64.32 64.33 14,851 +0.02(+0.04%)
Oct 14, 2021 63.93 64.31 63.93 64.31 3,726 +0.76(+1.20%)
Oct 13, 2021 62.87 63.55 62.87 63.55 4,108 +0.76(+1.22%)
Oct 12, 2021 62.21 63.01 62.21 62.78 4,578 +0.65(+1.04%)
Oct 11, 2021 62.22 62.29 62.07 62.14 3,493 +0.17(+0.27%)
Oct 08, 2021 62.34 62.41 61.97 61.97 2,359 -0.41(-0.65%)
Oct 07, 2021 62.40 62.74 62.38 62.38 10,959 +0.43(+0.69%)
Oct 06, 2021 61.15 61.95 60.81 61.95 6,292 +0.25(+0.41%)
Oct 05, 2021 61.55 61.79 61.55 61.70 10,169 -0.07(-0.11%)
Oct 04, 2021 61.70 61.76 61.46 61.76 5,042 +0.08(+0.12%)
Oct 01, 2021 61.09 61.85 60.98 61.69 3,267 +0.61(+1.00%)
Sep 30, 2021 61.92 61.92 61.08 61.08 2,362 -0.64(-1.04%)
Sep 29, 2021 61.71 61.93 61.71 61.72 7,853 +0.22(+0.36%)
Sep 28, 2021 61.61 61.74 61.38 61.49 5,880 -0.55(-0.89%)
Sep 27, 2021 62.93 62.93 62.05 62.05 2,734 -0.48(-0.76%)
Sep 24, 2021 62.78 62.78 62.41 62.52 5,039 -0.68(-1.07%)
Sep 23, 2021 63.18 63.51 63.18 63.20 2,813 +0.24(+0.39%)
Sep 22, 2021 62.63 63.25 62.63 62.96 5,709 +0.55(+0.88%)
Sep 21, 2021 62.44 62.77 62.40 62.40 3,261 +0.33(+0.54%)
Sep 20, 2021 61.76 62.29 61.54 62.07 9,363 -0.81(-1.28%)
Sep 17, 2021 63.54 63.54 62.87 62.88 4,630 -0.83(-1.30%)
Sep 16, 2021 63.58 63.82 63.45 63.70 5,288 -0.03(-0.05%)
Sep 15, 2021 63.56 63.87 63.46 63.73 3,792 +0.32(+0.50%)
Sep 14, 2021 63.90 63.90 63.25 63.42 4,849 -0.35(-0.55%)
Sep 13, 2021 63.66 64.12 63.54 63.77 8,230 +0.39(+0.62%)
Sep 10, 2021 63.99 63.99 63.38 63.38 3,396 -0.63(-0.98%)
Sep 09, 2021 64.61 64.61 64.00 64.00 4,732 -0.71(-1.10%)
Sep 08, 2021 64.49 64.72 64.49 64.72 4,363 +0.00(+0.00%)
Sep 07, 2021 65.37 65.37 64.59 64.71 9,009 -0.80(-1.22%)
Sep 03, 2021 65.05 65.54 65.05 65.51 2,365 +0.08(+0.12%)
Sep 02, 2021 65.26 65.43 65.12 65.43 4,973 +0.28(+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.