Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.97 -0.07 (-0.12%)
Streaming Delayed Price Updated: 10:34 AM EST, Feb 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 72.34 72.55 72.29 72.33 1,972 +0.14(+0.19%)
Dec 30, 2021 72.12 72.44 72.11 72.20 6,761 +0.24(+0.33%)
Dec 29, 2021 71.74 71.99 71.74 71.96 1,757 +0.61(+0.85%)
Dec 28, 2021 71.32 71.45 71.25 71.35 7,584 +0.25(+0.35%)
Dec 27, 2021 70.13 71.09 70.13 71.09 4,842 +1.01(+1.45%)
Dec 23, 2021 70.24 70.31 69.87 70.08 4,015 +0.03(+0.04%)
Dec 22, 2021 69.52 70.05 69.52 70.05 26,413 +0.41(+0.60%)
Dec 21, 2021 69.61 69.81 69.50 69.64 84,612 +0.60(+0.87%)
Dec 20, 2021 68.84 69.04 68.36 69.04 3,470 -0.61(-0.88%)
Dec 17, 2021 69.77 70.24 69.65 69.65 13,965 -0.04(-0.06%)
Dec 16, 2021 70.14 70.15 69.43 69.69 4,717 -0.21(-0.30%)
Dec 15, 2021 69.08 69.90 69.08 69.90 11,864 +1.03(+1.50%)
Dec 14, 2021 69.39 69.39 68.71 68.87 5,056 -0.66(-0.95%)
Dec 13, 2021 69.13 69.63 68.90 69.52 2,861 +0.16(+0.23%)
Dec 10, 2021 69.11 69.36 69.02 69.36 4,673 +0.35(+0.51%)
Dec 09, 2021 69.26 69.35 69.01 69.01 1,959 -0.60(-0.86%)
Dec 08, 2021 69.53 69.75 69.35 69.61 9,344 +0.31(+0.45%)
Dec 07, 2021 69.12 69.51 69.12 69.30 7,886 +0.75(+1.10%)
Dec 06, 2021 68.11 68.93 68.11 68.55 9,562 +0.89(+1.32%)
Dec 03, 2021 68.23 68.23 67.26 67.65 6,082 -0.16(-0.24%)
Dec 02, 2021 67.47 68.26 67.24 67.82 9,849 +1.40(+2.11%)
Dec 01, 2021 67.66 68.30 66.41 66.41 13,430 -0.70(-1.04%)
Nov 30, 2021 67.66 67.79 67.11 67.11 5,475 -1.05(-1.54%)
Nov 29, 2021 68.05 68.36 67.79 68.16 11,351 +0.48(+0.71%)
Nov 26, 2021 68.33 68.33 67.46 67.68 6,204 -1.91(-2.75%)
Nov 24, 2021 68.78 69.60 68.78 69.60 1,847 +0.48(+0.69%)
Nov 23, 2021 68.80 69.18 68.80 69.12 3,971 +0.41(+0.59%)
Nov 22, 2021 69.05 69.14 68.71 68.71 16,640 -0.13(-0.18%)
Nov 19, 2021 69.02 69.14 68.84 68.84 1,783 -0.45(-0.65%)
Nov 18, 2021 69.14 69.29 69.19 69.29 2,544 +0.26(+0.37%)
Nov 17, 2021 68.69 69.03 68.01 69.03 14,527 +0.21(+0.30%)
Nov 16, 2021 69.28 69.28 68.82 68.82 7,496 -0.36(-0.52%)
Nov 15, 2021 68.89 69.19 68.81 69.19 32,129 +0.30(+0.43%)
Nov 12, 2021 68.90 68.93 68.81 68.89 6,724 -0.06(-0.09%)
Nov 11, 2021 68.90 68.97 68.61 68.95 33,940 +0.13(+0.18%)
Nov 10, 2021 68.98 68.82 68.82 12,160 -0.32(-0.47%)
Nov 09, 2021 68.97 69.15 68.97 69.15 4,030 -0.02(-0.03%)
Nov 08, 2021 69.40 69.40 68.99 69.17 3,577 -0.13(-0.19%)
Nov 05, 2021 69.58 69.77 69.24 69.30 8,445 +0.46(+0.67%)
Nov 04, 2021 69.19 69.50 68.84 68.84 5,030 -0.31(-0.45%)
Nov 03, 2021 68.78 69.15 68.56 69.15 5,893 +0.62(+0.91%)
Nov 02, 2021 68.44 68.69 68.34 68.53 4,204 +0.40(+0.58%)
Nov 01, 2021 67.97 68.19 67.51 68.13 5,344 +0.15(+0.22%)
Oct 29, 2021 68.14 68.19 67.76 67.98 72,484 -0.49(-0.71%)
Oct 28, 2021 67.70 68.47 67.70 68.47 4,271 +0.90(+1.33%)
Oct 27, 2021 68.02 68.02 67.57 67.57 3,007 -0.45(-0.66%)
Oct 26, 2021 68.08 68.18 68.02 5,202 +0.08(+0.11%)
Oct 25, 2021 67.81 68.05 67.80 67.94 5,413 +0.12(+0.18%)
Oct 22, 2021 67.87 67.96 67.78 67.82 3,633 +0.29(+0.43%)
Oct 21, 2021 67.63 67.63 67.39 67.53 3,308 -0.07(-0.10%)
Oct 20, 2021 66.90 67.60 66.90 67.60 6,907 +0.72(+1.07%)
Oct 19, 2021 67.26 67.26 66.86 66.88 13,557 -0.05(-0.07%)
Oct 18, 2021 66.49 67.13 66.49 66.93 14,049 +0.03(+0.04%)
Oct 15, 2021 67.16 67.35 66.89 66.90 14,280 +0.02(+0.04%)
Oct 14, 2021 66.49 66.88 66.49 66.88 3,583 +0.79(+1.20%)
Oct 13, 2021 65.39 66.09 65.39 66.09 3,950 +0.79(+1.22%)
Oct 12, 2021 64.70 65.53 64.70 65.29 4,402 +0.67(+1.04%)
Oct 11, 2021 64.71 64.78 64.55 64.62 3,359 +0.17(+0.27%)
Oct 08, 2021 64.83 64.91 64.45 64.45 2,268 -0.42(-0.65%)
Oct 07, 2021 64.90 65.24 64.87 64.87 10,537 +0.44(+0.69%)
Oct 06, 2021 63.59 64.43 63.24 64.43 6,050 +0.26(+0.41%)
Oct 05, 2021 64.01 64.26 64.01 64.16 9,778 -0.07(-0.11%)
Oct 04, 2021 64.17 64.23 63.92 64.23 4,848 +0.08(+0.12%)
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.