Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.29 +0.47 (+0.83%)
Official Closing Price Updated: 8:00 PM EST, Jan 27, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 63.95 64.11 63.83 63.83 8,007 -0.40(-0.63%)
Jun 29, 2021 64.48 64.48 64.21 64.24 3,463 +0.03(+0.04%)
Jun 28, 2021 64.54 64.66 63.88 64.21 3,150 -0.42(-0.66%)
Jun 25, 2021 64.34 64.64 64.34 64.64 5,514 +0.37(+0.57%)
Jun 24, 2021 64.41 64.41 64.03 64.27 6,590 +0.03(+0.05%)
Jun 23, 2021 64.37 64.50 64.24 64.24 3,676 -0.20(-0.31%)
Jun 22, 2021 64.61 64.61 64.39 64.44 3,122 -0.14(-0.22%)
Jun 21, 2021 63.75 64.58 63.75 64.58 1,961 +1.19(+1.87%)
Jun 18, 2021 63.89 64.02 63.39 63.39 5,748 -0.92(-1.42%)
Jun 17, 2021 64.33 64.33 63.90 64.31 4,217 -0.35(-0.54%)
Jun 16, 2021 65.15 65.15 64.66 64.66 2,507 -0.46(-0.71%)
Jun 15, 2021 65.51 65.51 65.07 65.12 4,146 -0.62(-0.95%)
Jun 14, 2021 65.65 65.74 65.48 65.74 6,816 +0.17(+0.27%)
Jun 11, 2021 65.71 65.71 65.32 65.57 7,479 -0.29(-0.44%)
Jun 10, 2021 65.67 65.96 65.52 65.86 4,471 +0.52(+0.79%)
Jun 09, 2021 65.27 65.52 65.27 65.34 6,526 +0.10(+0.15%)
Jun 08, 2021 64.94 65.34 64.94 65.25 6,442 +0.46(+0.71%)
Jun 07, 2021 64.39 64.97 64.39 64.79 1,533 +0.55(+0.85%)
Jun 04, 2021 64.35 64.37 64.11 64.24 2,890 +0.16(+0.26%)
Jun 03, 2021 64.10 64.15 64.02 64.08 9,351 -0.40(-0.62%)
Jun 02, 2021 64.01 64.48 64.01 64.48 4,864 +0.65(+1.01%)
Jun 01, 2021 63.33 63.90 63.29 63.83 5,413 +0.81(+1.29%)
May 28, 2021 62.89 63.28 62.89 63.02 4,035 +0.30(+0.49%)
May 27, 2021 62.90 62.92 62.69 62.71 5,509 +0.03(+0.05%)
May 26, 2021 62.55 63.01 62.55 62.69 8,671 +0.12(+0.20%)
May 25, 2021 62.69 62.70 62.50 62.56 15,024 +0.14(+0.23%)
May 24, 2021 61.95 62.59 61.86 62.42 12,019 +0.73(+1.19%)
May 21, 2021 61.94 61.94 61.69 61.69 11,307 -0.15(-0.25%)
May 20, 2021 61.31 61.92 61.31 61.84 6,727 +0.69(+1.12%)
May 19, 2021 61.08 61.15 60.52 61.15 13,895 -0.41(-0.67%)
May 18, 2021 61.55 61.70 61.55 61.56 2,740 +0.25(+0.41%)
May 17, 2021 61.21 61.38 61.14 61.31 5,717 +0.09(+0.14%)
May 14, 2021 61.05 61.28 61.04 61.22 7,230 +0.54(+0.89%)
May 13, 2021 59.90 60.84 59.90 60.68 11,124 +0.77(+1.29%)
May 12, 2021 61.14 61.14 59.89 59.91 12,118 -1.45(-2.37%)
May 11, 2021 61.56 61.56 61.01 61.36 12,705 -0.88(-1.42%)
May 10, 2021 62.38 62.77 62.25 62.25 6,017 +0.06(+0.09%)
May 07, 2021 61.48 62.19 61.48 62.19 3,097 +0.95(+1.55%)
May 06, 2021 60.96 61.26 60.79 61.24 7,699 +0.41(+0.68%)
May 05, 2021 60.91 61.49 60.70 60.83 2,509 -0.55(-0.90%)
May 04, 2021 61.60 61.62 61.23 61.38 9,851 -0.38(-0.62%)
May 03, 2021 61.81 62.00 61.76 61.76 5,292 +0.14(+0.24%)
Apr 30, 2021 61.41 61.66 61.33 61.62 26,242 -0.17(-0.28%)
Apr 29, 2021 61.80 61.99 61.38 61.79 10,394 +0.42(+0.69%)
Apr 28, 2021 61.53 61.56 61.36 61.37 5,304 -0.03(-0.05%)
Apr 27, 2021 61.41 61.53 61.35 61.40 7,825 -0.05(-0.08%)
Apr 26, 2021 61.44 61.73 61.44 61.45 13,565 +0.13(+0.21%)
Apr 23, 2021 61.16 61.32 61.07 61.32 3,149 +0.33(+0.54%)
Apr 22, 2021 61.23 61.40 60.92 60.99 3,575 -0.22(-0.35%)
Apr 21, 2021 60.77 61.22 60.77 61.20 3,241 +0.20(+0.33%)
Apr 20, 2021 60.48 61.01 60.48 61.00 92,347 +0.29(+0.48%)
Apr 19, 2021 60.50 60.71 60.50 60.71 167,660 -0.05(-0.09%)
Apr 16, 2021 60.73 60.81 60.57 60.76 14,800 +0.37(+0.62%)
Apr 15, 2021 60.00 60.39 59.99 60.39 155,661 +0.75(+1.26%)
Apr 14, 2021 59.85 59.87 59.60 59.64 4,527 -0.13(-0.21%)
Apr 13, 2021 59.10 59.77 59.10 59.77 400,200 +0.57(+0.97%)
Apr 12, 2021 59.16 59.19 58.91 59.19 10,691 +0.01(+0.02%)
Apr 09, 2021 59.19 59.19 59.05 59.18 4,723 +0.04(+0.07%)
Apr 08, 2021 59.16 59.27 59.14 59.14 6,493 -0.01(-0.01%)
Apr 07, 2021 59.25 59.25 58.86 59.15 5,378 +0.16(+0.28%)
Apr 06, 2021 58.73 59.01 58.73 58.98 10,763 +0.12(+0.20%)
Apr 05, 2021 58.95 59.01 58.59 58.87 16,772 +0.23(+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.