Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.39 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EDT, Aug 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 64.46 64.72 64.38 64.68 25,000 -0.18(-0.28%)
Apr 29, 2021 64.87 65.07 64.43 64.86 9,902 +0.44(+0.69%)
Apr 28, 2021 64.58 64.61 64.41 64.42 5,053 -0.03(-0.05%)
Apr 27, 2021 64.46 64.59 64.40 64.45 7,455 -0.05(-0.08%)
Apr 26, 2021 64.49 64.80 64.49 64.50 12,923 +0.14(+0.21%)
Apr 23, 2021 64.20 64.36 64.10 64.36 3,000 +0.34(+0.54%)
Apr 22, 2021 64.27 64.45 63.95 64.02 3,406 -0.23(-0.35%)
Apr 21, 2021 63.79 64.26 63.79 64.25 3,088 +0.21(+0.33%)
Apr 20, 2021 63.48 64.04 63.48 64.03 87,976 +0.31(+0.48%)
Apr 19, 2021 63.51 63.73 63.51 63.73 159,724 -0.05(-0.09%)
Apr 16, 2021 63.75 63.83 63.58 63.78 14,100 +0.39(+0.62%)
Apr 15, 2021 62.98 63.39 62.97 63.39 148,293 +0.79(+1.26%)
Apr 14, 2021 62.82 62.84 62.56 62.60 4,313 -0.13(-0.21%)
Apr 13, 2021 62.04 62.74 62.04 62.73 381,257 +0.60(+0.97%)
Apr 12, 2021 62.10 62.13 61.84 62.13 10,185 +0.01(+0.02%)
Apr 09, 2021 62.13 62.13 61.98 62.12 4,500 +0.04(+0.07%)
Apr 08, 2021 62.10 62.22 62.08 62.08 6,186 -0.01(-0.01%)
Apr 07, 2021 62.19 62.19 61.78 62.09 5,124 +0.17(+0.28%)
Apr 06, 2021 61.65 61.94 61.65 61.91 10,254 +0.12(+0.20%)
Apr 05, 2021 61.88 61.94 61.50 61.79 15,979 +0.24(+0.39%)
Apr 01, 2021 60.67 61.55 60.67 61.55 14,300 +0.89(+1.47%)
Mar 31, 2021 60.85 61.05 60.64 60.66 13,854 -0.29(-0.47%)
Mar 30, 2021 60.85 61.11 60.85 60.95 4,448 +0.15(+0.25%)
Mar 29, 2021 60.83 60.84 60.61 60.80 2,108 -0.25(-0.40%)
Mar 26, 2021 60.77 61.04 60.53 61.04 6,600 +0.89(+1.47%)
Mar 25, 2021 59.64 60.23 59.38 60.16 7,758 +0.32(+0.54%)
Mar 24, 2021 60.16 60.45 59.83 59.83 1,330 -0.30(-0.49%)
Mar 23, 2021 60.35 60.56 59.99 60.13 1,953 -0.14(-0.24%)
Mar 22, 2021 60.04 60.45 60.04 60.27 2,669 +0.23(+0.38%)
Mar 19, 2021 60.76 60.76 60.05 60.05 7,400 -0.43(-0.71%)
Mar 18, 2021 60.50 60.76 60.48 60.48 1,357 -0.61(-1.00%)
Mar 17, 2021 60.81 61.09 60.50 61.09 18,023 +0.07(+0.11%)
Mar 16, 2021 61.21 61.21 60.81 61.02 10,570 +0.03(+0.05%)
Mar 15, 2021 60.43 61.08 60.43 60.99 6,659 +0.60(+0.99%)
Mar 12, 2021 59.82 60.39 59.77 60.39 11,400 +0.54(+0.90%)
Mar 11, 2021 59.60 60.09 59.60 59.85 7,334 +0.41(+0.69%)
Mar 10, 2021 59.36 59.69 59.20 59.44 9,635 +0.44(+0.75%)
Mar 09, 2021 59.05 59.30 59.00 59.00 5,303 +0.24(+0.40%)
Mar 08, 2021 58.27 59.07 58.27 58.76 6,206 +0.44(+0.76%)
Mar 05, 2021 58.21 58.32 57.24 58.32 16,900 +0.40(+0.69%)
Mar 04, 2021 58.52 58.80 57.71 57.92 3,993 -0.45(-0.77%)
Mar 03, 2021 58.38 58.74 58.23 58.37 203,655 -0.13(-0.21%)
Mar 02, 2021 58.27 58.69 58.20 58.50 7,662 -0.27(-0.47%)
Mar 01, 2021 58.65 59.19 58.65 58.77 17,329 +0.49(+0.84%)
Feb 26, 2021 58.65 58.80 58.28 58.28 2,400 -0.81(-1.37%)
Feb 25, 2021 59.83 59.83 58.88 59.09 3,860 -0.82(-1.37%)
Feb 24, 2021 59.68 59.93 59.68 59.91 8,980 +0.16(+0.26%)
Feb 23, 2021 59.43 59.84 59.43 59.76 15,796 +0.47(+0.80%)
Feb 22, 2021 58.94 59.43 58.94 59.28 4,270 +0.34(+0.57%)
Feb 19, 2021 59.03 59.23 58.95 58.95 8,500 +0.22(+0.38%)
Feb 18, 2021 58.75 58.92 58.64 58.72 7,246 -0.39(-0.66%)
Feb 17, 2021 59.00 59.11 58.95 59.11 2,212 -0.25(-0.42%)
Feb 16, 2021 59.90 59.90 59.22 59.37 8,810 -0.29(-0.49%)
Feb 12, 2021 59.29 59.66 59.29 59.66 13,000 +0.21(+0.35%)
Feb 11, 2021 59.46 59.46 59.27 59.45 6,682 +0.28(+0.47%)
Feb 10, 2021 59.30 59.46 59.06 59.17 50,686 +0.06(+0.10%)
Feb 09, 2021 59.06 59.16 58.89 59.11 7,886 +0.16(+0.28%)
Feb 08, 2021 58.77 58.95 58.73 58.95 5,498 +0.26(+0.45%)
Feb 05, 2021 58.57 58.73 58.46 58.68 39,900 +0.17(+0.28%)
Feb 04, 2021 58.29 58.63 58.29 58.52 3,227 +0.07(+0.11%)
Feb 03, 2021 57.89 58.47 57.89 58.45 4,591 +0.18(+0.31%)
Feb 02, 2021 58.07 58.45 58.07 58.27 41,474 +0.25(+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.