Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 61.49 61.65 61.38 61.38 8,327 -0.39(-0.63%)
Jun 29, 2021 62.00 62.00 61.74 61.77 3,601 +0.03(+0.04%)
Jun 28, 2021 62.06 62.17 61.43 61.74 3,276 -0.41(-0.66%)
Jun 25, 2021 61.87 62.16 61.87 62.15 5,734 +0.35(+0.57%)
Jun 24, 2021 61.93 61.93 61.56 61.80 6,854 +0.03(+0.05%)
Jun 23, 2021 61.90 62.02 61.77 61.77 3,823 -0.19(-0.31%)
Jun 22, 2021 62.13 62.13 61.92 61.96 3,247 -0.14(-0.22%)
Jun 21, 2021 61.30 62.10 61.30 62.10 2,039 +1.14(+1.87%)
Jun 18, 2021 61.44 61.56 60.96 60.96 5,978 -0.88(-1.42%)
Jun 17, 2021 61.86 61.86 61.44 61.84 4,386 -0.33(-0.54%)
Jun 16, 2021 62.65 62.65 62.17 62.17 2,607 -0.44(-0.71%)
Jun 15, 2021 63.00 63.00 62.56 62.62 4,312 -0.60(-0.95%)
Jun 14, 2021 63.12 63.22 62.96 63.22 7,089 +0.17(+0.27%)
Jun 11, 2021 63.19 63.19 62.81 63.05 7,778 -0.28(-0.44%)
Jun 10, 2021 63.14 63.43 63.00 63.33 4,650 +0.50(+0.79%)
Jun 09, 2021 62.76 63.00 62.76 62.83 6,787 +0.09(+0.15%)
Jun 08, 2021 62.45 62.83 62.45 62.74 6,700 +0.44(+0.71%)
Jun 07, 2021 61.91 62.47 61.91 62.30 1,594 +0.53(+0.85%)
Jun 04, 2021 61.88 61.90 61.64 61.77 3,006 +0.16(+0.26%)
Jun 03, 2021 61.63 61.69 61.56 61.61 9,725 -0.38(-0.62%)
Jun 02, 2021 61.55 62.00 61.55 62.00 5,058 +0.62(+1.01%)
Jun 01, 2021 60.90 61.44 60.85 61.37 5,629 +0.78(+1.28%)
May 28, 2021 60.48 60.84 60.48 60.60 4,196 +0.29(+0.49%)
May 27, 2021 60.49 60.50 60.27 60.30 5,730 +0.03(+0.05%)
May 26, 2021 60.15 60.58 60.15 60.27 9,018 +0.12(+0.20%)
May 25, 2021 60.27 60.29 60.10 60.16 15,625 +0.14(+0.23%)
May 24, 2021 59.57 60.18 59.48 60.02 12,500 +0.70(+1.19%)
May 21, 2021 59.56 59.56 59.31 59.31 11,759 -0.15(-0.25%)
May 20, 2021 58.96 59.54 58.96 59.46 6,996 +0.66(+1.12%)
May 19, 2021 58.73 58.80 58.20 58.80 14,451 -0.39(-0.66%)
May 18, 2021 59.18 59.33 59.18 59.19 2,850 +0.24(+0.41%)
May 17, 2021 58.85 59.02 58.79 58.95 5,946 +0.08(+0.14%)
May 14, 2021 58.70 58.93 58.69 58.87 7,519 +0.52(+0.89%)
May 13, 2021 57.60 58.50 57.60 58.35 11,569 +0.74(+1.29%)
May 12, 2021 58.79 58.79 57.59 57.61 12,603 -1.40(-2.37%)
May 11, 2021 59.19 59.19 58.66 59.01 13,213 -0.85(-1.42%)
May 10, 2021 59.98 60.36 59.85 59.85 6,258 +0.06(+0.09%)
May 07, 2021 59.11 59.80 59.11 59.80 3,221 +0.91(+1.55%)
May 06, 2021 58.62 58.90 58.45 58.88 8,007 +0.40(+0.68%)
May 05, 2021 58.57 59.13 58.37 58.49 2,610 -0.53(-0.90%)
May 04, 2021 59.23 59.25 58.88 59.02 10,245 -0.37(-0.62%)
May 03, 2021 59.43 59.62 59.39 59.39 5,504 +0.14(+0.24%)
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%)
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.