Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 59.05 59.29 58.98 59.25 27,291 -0.17(-0.28%)
Apr 29, 2021 59.42 59.61 59.02 59.41 10,809 +0.41(+0.69%)
Apr 28, 2021 59.16 59.19 59.00 59.01 5,516 -0.03(-0.05%)
Apr 27, 2021 59.05 59.17 58.99 59.04 8,138 -0.05(-0.08%)
Apr 26, 2021 59.07 59.35 59.07 59.09 14,107 +0.13(+0.21%)
Apr 23, 2021 58.81 58.96 58.72 58.96 3,274 +0.32(+0.54%)
Apr 22, 2021 58.87 59.04 58.58 58.64 3,718 -0.21(-0.35%)
Apr 21, 2021 58.43 58.86 58.43 58.85 3,371 +0.20(+0.33%)
Apr 20, 2021 58.15 58.66 58.15 58.66 96,040 +0.28(+0.48%)
Apr 19, 2021 58.18 58.38 58.18 58.38 174,365 -0.05(-0.09%)
Apr 16, 2021 58.40 58.47 58.24 58.43 15,392 +0.36(+0.62%)
Apr 15, 2021 57.69 58.07 57.68 58.07 161,886 +0.72(+1.26%)
Apr 14, 2021 57.55 57.56 57.31 57.34 4,708 -0.12(-0.21%)
Apr 13, 2021 56.83 57.47 56.83 57.47 416,205 +0.55(+0.97%)
Apr 12, 2021 56.89 56.91 56.65 56.91 11,118 +0.01(+0.02%)
Apr 09, 2021 56.91 56.91 56.78 56.91 4,912 +0.04(+0.07%)
Apr 08, 2021 56.89 57.00 56.86 56.86 6,753 -0.01(-0.01%)
Apr 07, 2021 56.97 56.97 56.59 56.87 5,593 +0.16(+0.28%)
Apr 06, 2021 56.47 56.74 56.47 56.72 11,193 +0.11(+0.20%)
Apr 05, 2021 56.68 56.74 56.34 56.60 17,443 +0.22(+0.39%)
Apr 01, 2021 55.58 56.38 55.58 56.38 15,610 +0.82(+1.47%)
Mar 31, 2021 55.74 55.92 55.55 55.56 15,123 -0.26(-0.47%)
Mar 30, 2021 55.74 55.98 55.74 55.83 4,855 +0.14(+0.25%)
Mar 29, 2021 55.72 55.73 55.52 55.69 2,301 -0.22(-0.40%)
Mar 26, 2021 55.67 55.92 55.45 55.92 7,204 +0.81(+1.47%)
Mar 25, 2021 54.63 55.18 54.39 55.10 8,469 +0.29(+0.54%)
Mar 24, 2021 55.11 55.37 54.81 54.81 1,451 -0.27(-0.49%)
Mar 23, 2021 55.28 55.48 54.95 55.08 2,132 -0.13(-0.24%)
Mar 22, 2021 55.00 55.37 55.00 55.21 2,913 +0.21(+0.38%)
Mar 19, 2021 55.66 55.66 55.00 55.00 8,078 -0.35(-0.63%)
Mar 18, 2021 55.37 55.61 55.35 55.35 1,482 -0.56(-1.00%)
Mar 17, 2021 55.66 55.91 55.37 55.91 19,692 +0.06(+0.11%)
Mar 16, 2021 56.02 56.02 55.66 55.85 11,549 +0.03(+0.05%)
Mar 15, 2021 55.31 55.90 55.31 55.82 7,275 +0.54(+0.99%)
Mar 12, 2021 54.75 55.27 54.70 55.27 12,455 +0.49(+0.90%)
Mar 11, 2021 54.55 54.99 54.55 54.78 8,013 +0.38(+0.69%)
Mar 10, 2021 54.33 54.63 54.18 54.40 10,527 +0.41(+0.75%)
Mar 09, 2021 54.04 54.27 54.00 54.00 5,794 +0.22(+0.40%)
Mar 08, 2021 53.33 54.06 53.33 53.78 6,780 +0.40(+0.76%)
Mar 05, 2021 53.28 53.38 52.39 53.38 18,465 +0.36(+0.69%)
Mar 04, 2021 53.56 53.82 52.82 53.01 4,362 -0.41(-0.77%)
Mar 03, 2021 53.43 53.76 53.29 53.42 222,518 -0.11(-0.21%)
Mar 02, 2021 53.33 53.71 53.27 53.54 8,371 -0.25(-0.47%)
Mar 01, 2021 53.68 54.17 53.68 53.79 18,934 +0.45(+0.84%)
Feb 26, 2021 53.68 53.82 53.34 53.34 2,622 -0.74(-1.37%)
Feb 25, 2021 54.76 54.76 53.89 54.08 4,217 -0.75(-1.37%)
Feb 24, 2021 54.62 54.85 54.62 54.83 9,811 +0.14(+0.26%)
Feb 23, 2021 54.39 54.77 54.39 54.69 17,259 +0.43(+0.80%)
Feb 22, 2021 53.94 54.39 53.94 54.26 4,665 +0.31(+0.57%)
Feb 19, 2021 54.03 54.21 53.95 53.95 9,287 +0.20(+0.38%)
Feb 18, 2021 53.77 53.93 53.67 53.75 7,917 -0.36(-0.66%)
Feb 17, 2021 54.00 54.10 53.95 54.10 2,416 -0.23(-0.42%)
Feb 16, 2021 54.82 54.82 54.20 54.33 9,626 -0.27(-0.49%)
Feb 12, 2021 54.26 54.60 54.26 54.60 14,204 +0.19(+0.35%)
Feb 11, 2021 54.42 54.42 54.24 54.41 7,300 +0.26(+0.47%)
Feb 10, 2021 54.27 54.42 54.05 54.15 55,380 +0.05(+0.10%)
Feb 09, 2021 54.05 54.14 53.90 54.10 8,616 +0.15(+0.28%)
Feb 08, 2021 53.79 53.95 53.75 53.95 6,007 +0.24(+0.45%)
Feb 05, 2021 53.60 53.75 53.50 53.71 43,595 +0.15(+0.28%)
Feb 04, 2021 53.35 53.66 53.35 53.56 3,525 +0.06(+0.11%)
Feb 03, 2021 52.98 53.51 52.98 53.50 5,016 +0.16(+0.31%)
Feb 02, 2021 53.15 53.50 53.15 53.33 45,315 +0.23(+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.