Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.99 +0.07 (+0.13%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.19 56.38 56.00 56.01 15,002 -0.27(-0.47%)
Mar 30, 2021 56.19 56.43 56.19 56.28 4,816 +0.14(+0.25%)
Mar 29, 2021 56.17 56.18 55.97 56.14 2,282 -0.23(-0.40%)
Mar 26, 2021 56.12 56.37 55.90 56.37 7,147 +0.82(+1.47%)
Mar 25, 2021 55.07 55.62 54.83 55.55 8,401 +0.30(+0.54%)
Mar 24, 2021 55.55 55.82 55.25 55.25 1,440 -0.27(-0.49%)
Mar 23, 2021 55.73 55.93 55.40 55.53 2,114 -0.13(-0.24%)
Mar 22, 2021 55.44 55.82 55.44 55.66 2,890 +0.21(+0.38%)
Mar 19, 2021 56.11 56.11 55.45 55.45 8,013 -0.35(-0.63%)
Mar 18, 2021 55.82 56.06 55.80 55.80 1,470 -0.56(-1.00%)
Mar 17, 2021 56.11 56.36 55.82 56.36 19,534 +0.06(+0.11%)
Mar 16, 2021 56.47 56.47 56.11 56.30 11,456 +0.03(+0.05%)
Mar 15, 2021 55.75 56.35 55.75 56.27 7,217 +0.55(+0.99%)
Mar 12, 2021 55.20 55.72 55.14 55.72 12,355 +0.50(+0.90%)
Mar 11, 2021 54.99 55.44 54.99 55.22 7,948 +0.38(+0.69%)
Mar 10, 2021 54.77 55.07 54.62 54.84 10,442 +0.41(+0.75%)
Mar 09, 2021 54.48 54.71 54.44 54.44 5,747 +0.22(+0.40%)
Mar 08, 2021 53.76 54.50 53.76 54.22 6,726 +0.41(+0.76%)
Mar 05, 2021 53.71 53.81 52.81 53.81 18,317 +0.37(+0.69%)
Mar 04, 2021 53.99 54.25 53.25 53.44 4,327 -0.41(-0.77%)
Mar 03, 2021 53.86 54.20 53.72 53.85 220,732 -0.12(-0.21%)
Mar 02, 2021 53.76 54.15 53.70 53.97 8,304 -0.25(-0.47%)
Mar 01, 2021 54.11 54.61 54.11 54.22 18,782 +0.45(+0.84%)
Feb 26, 2021 54.11 54.25 53.77 53.77 2,601 -0.75(-1.37%)
Feb 25, 2021 55.20 55.20 54.32 54.52 4,183 -0.76(-1.37%)
Feb 24, 2021 55.06 55.29 55.06 55.28 9,733 +0.14(+0.26%)
Feb 23, 2021 54.83 55.21 54.83 55.13 17,120 +0.44(+0.80%)
Feb 22, 2021 54.38 54.83 54.38 54.70 4,628 +0.31(+0.57%)
Feb 19, 2021 54.46 54.65 54.39 54.39 9,212 +0.20(+0.38%)
Feb 18, 2021 54.20 54.36 54.10 54.18 7,853 -0.36(-0.66%)
Feb 17, 2021 54.44 54.54 54.39 54.54 2,397 -0.23(-0.42%)
Feb 16, 2021 55.27 55.27 54.64 54.77 9,548 -0.27(-0.49%)
Feb 12, 2021 54.70 55.04 54.70 55.04 14,090 +0.19(+0.35%)
Feb 11, 2021 54.86 54.86 54.68 54.85 7,242 +0.26(+0.47%)
Feb 10, 2021 54.71 54.86 54.49 54.59 54,936 +0.06(+0.10%)
Feb 09, 2021 54.49 54.58 54.33 54.54 8,547 +0.15(+0.28%)
Feb 08, 2021 54.22 54.38 54.19 54.38 5,959 +0.24(+0.45%)
Feb 05, 2021 54.04 54.19 53.94 54.14 43,245 +0.15(+0.28%)
Feb 04, 2021 53.78 54.09 53.78 53.99 3,497 +0.06(+0.11%)
Feb 03, 2021 53.41 53.95 53.41 53.93 4,975 +0.17(+0.31%)
Feb 02, 2021 53.58 53.93 53.58 53.76 44,951 +0.23(+0.44%)
Feb 01, 2021 53.03 53.53 52.81 53.53 4,189 +0.98(+1.86%)
Jan 29, 2021 52.83 53.20 52.42 52.55 12,247 -0.57(-1.08%)
Jan 28, 2021 53.00 53.55 52.87 53.13 133,404 +0.23(+0.43%)
Jan 27, 2021 53.26 53.45 52.70 52.90 21,074 -0.99(-1.85%)
Jan 26, 2021 53.69 54.05 53.69 53.89 13,596 +0.34(+0.64%)
Jan 25, 2021 53.25 53.60 53.16 53.55 10,386 +0.08(+0.15%)
Jan 22, 2021 53.18 53.48 53.18 53.47 8,887 -0.04(-0.07%)
Jan 21, 2021 53.40 53.51 53.15 53.51 22,337 -0.19(-0.36%)
Jan 20, 2021 52.94 53.76 52.94 53.70 8,679 +0.87(+1.64%)
Jan 19, 2021 53.25 53.25 52.82 52.83 16,703 +0.09(+0.18%)
Jan 15, 2021 52.53 52.79 52.25 52.74 11,597 +0.14(+0.27%)
Jan 14, 2021 52.50 52.81 52.43 52.60 9,534 +0.28(+0.53%)
Jan 13, 2021 51.95 52.39 51.95 52.32 13,693 +0.33(+0.64%)
Jan 12, 2021 51.83 51.99 51.50 51.99 26,054 +0.16(+0.30%)
Jan 11, 2021 52.02 52.02 51.74 51.83 4,966 -0.63(-1.20%)
Jan 08, 2021 52.43 52.46 52.18 52.46 6,611 +0.38(+0.73%)
Jan 07, 2021 52.08 52.08 51.89 52.08 5,840 -0.30(-0.57%)
Jan 06, 2021 52.31 52.41 52.18 52.38 7,007 +0.08(+0.16%)
Jan 05, 2021 52.34 52.34 52.28 52.30 1,754 +0.31(+0.59%)
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.