Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.19 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2022 57.47 57.47 56.86 57.19 7,818 -0.36(-0.62%)
Jun 28, 2022 58.30 58.78 57.54 57.54 13,337 -0.34(-0.58%)
Jun 27, 2022 58.09 58.25 57.65 57.88 9,786 -0.24(-0.41%)
Jun 24, 2022 57.27 58.14 57.27 58.12 21,886 +1.29(+2.27%)
Jun 23, 2022 56.49 56.84 56.37 56.82 6,033 +0.52(+0.93%)
Jun 22, 2022 56.05 56.57 56.05 56.30 5,862 +0.38(+0.67%)
Jun 21, 2022 55.98 56.31 55.92 55.92 9,044 +0.84(+1.53%)
Jun 17, 2022 55.38 55.77 54.88 55.08 17,772 -0.13(-0.23%)
Jun 16, 2022 55.43 55.68 55.14 55.21 14,586 -1.36(-2.41%)
Jun 15, 2022 56.06 56.57 56.03 56.57 11,603 +1.05(+1.88%)
Jun 14, 2022 55.80 55.82 55.26 55.53 14,844 -0.35(-0.63%)
Jun 13, 2022 56.85 56.85 55.80 55.88 24,428 -2.52(-4.32%)
Jun 10, 2022 58.66 58.68 58.38 58.40 26,609 -1.28(-2.14%)
Jun 09, 2022 60.71 60.88 59.68 59.68 14,247 -1.26(-2.07%)
Jun 08, 2022 61.78 61.93 60.93 60.94 11,229 -1.34(-2.15%)
Jun 07, 2022 61.25 62.28 61.22 62.28 10,164 +0.51(+0.83%)
Jun 06, 2022 62.14 62.14 61.70 61.77 3,171 -0.21(-0.34%)
Jun 03, 2022 62.31 62.55 61.93 61.98 79,691 -0.97(-1.54%)
Jun 02, 2022 62.23 62.95 62.02 62.95 2,560 +0.72(+1.16%)
Jun 01, 2022 62.67 62.67 61.47 62.23 14,500 -0.42(-0.67%)
May 31, 2022 62.81 62.81 62.42 62.64 5,864 -0.63(-0.99%)
May 27, 2022 62.41 63.27 62.40 63.27 15,474 +1.42(+2.30%)
May 26, 2022 61.91 62.05 61.85 61.85 2,699 +0.36(+0.59%)
May 25, 2022 61.20 61.63 61.12 61.48 2,597 +0.21(+0.34%)
May 24, 2022 60.19 61.28 60.14 61.28 7,902 +0.12(+0.20%)
May 23, 2022 60.99 61.29 60.44 61.15 8,529 +0.71(+1.17%)
May 20, 2022 60.95 60.95 59.75 60.45 4,080 +0.10(+0.16%)
May 19, 2022 60.57 60.80 60.27 60.35 96,448 -0.02(-0.03%)
May 18, 2022 61.65 61.70 60.33 60.36 5,571 -1.76(-2.83%)
May 17, 2022 62.05 62.12 61.42 62.12 6,295 +0.83(+1.36%)
May 16, 2022 61.61 61.61 61.23 61.29 5,756 -0.17(-0.28%)
May 13, 2022 60.64 61.46 60.62 61.46 12,852 +1.34(+2.22%)
May 12, 2022 60.16 60.30 59.57 60.13 21,364 +0.11(+0.19%)
May 11, 2022 60.53 61.39 60.01 60.01 10,925 -0.04(-0.06%)
May 10, 2022 61.56 61.56 59.98 60.05 12,985 -0.55(-0.90%)
May 09, 2022 62.34 62.34 60.59 60.60 6,077 -2.66(-4.21%)
May 06, 2022 63.24 63.57 62.71 63.26 17,045 -1.01(-1.57%)
May 05, 2022 65.74 65.74 64.00 64.27 5,216 -1.98(-2.99%)
May 04, 2022 65.20 66.29 64.56 66.25 16,495 +0.85(+1.29%)
May 03, 2022 65.05 65.63 64.85 65.40 8,450 +0.37(+0.57%)
May 02, 2022 66.21 66.21 64.15 65.03 22,115 -1.30(-1.95%)
Apr 29, 2022 68.48 68.48 66.33 66.33 35,582 -3.04(-4.39%)
Apr 28, 2022 68.80 69.57 68.19 69.37 11,483 +0.97(+1.41%)
Apr 27, 2022 68.63 69.07 68.41 68.41 14,993 -0.21(-0.30%)
Apr 26, 2022 69.69 69.72 68.62 68.62 8,429 -0.99(-1.43%)
Apr 25, 2022 69.61 69.63 68.68 69.61 7,029 -0.30(-0.43%)
Apr 22, 2022 70.98 70.98 69.91 69.91 20,765 -1.38(-1.94%)
Apr 21, 2022 72.18 72.18 71.29 71.29 15,418 -0.40(-0.56%)
Apr 20, 2022 71.14 71.79 71.14 71.69 11,571 +0.84(+1.18%)
Apr 19, 2022 70.20 70.94 70.20 70.85 7,560 +1.10(+1.58%)
Apr 18, 2022 69.98 70.17 69.51 69.75 6,659 -0.41(-0.58%)
Apr 14, 2022 70.28 70.58 70.16 70.16 18,371 -0.04(-0.06%)
Apr 13, 2022 70.08 70.20 69.79 70.20 9,693 +0.27(+0.39%)
Apr 12, 2022 70.03 70.37 69.70 69.93 18,009 -0.04(-0.06%)
Apr 11, 2022 70.67 70.67 69.97 69.97 4,217 -0.67(-0.94%)
Apr 08, 2022 70.53 70.81 70.53 70.64 4,811 -0.11(-0.16%)
Apr 07, 2022 70.94 70.94 70.32 70.75 9,474 -0.38(-0.54%)
Apr 06, 2022 70.29 71.14 70.29 71.13 8,970 +0.42(+0.59%)
Apr 05, 2022 71.62 71.62 70.71 70.71 9,203 -0.33(-0.47%)
Apr 04, 2022 71.29 71.29 70.80 71.05 12,790 -0.36(-0.51%)
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.