Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.93 -0.26 (-0.45%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 69.03 69.62 68.85 68.85 2,320 -0.12(-0.17%)
Jul 29, 2021 69.10 69.13 68.97 68.97 1,645 +0.13(+0.19%)
Jul 28, 2021 69.04 69.04 68.65 68.84 4,415 +0.00(+0.00%)
Jul 27, 2021 68.52 68.88 68.52 68.84 6,684 +0.19(+0.28%)
Jul 26, 2021 68.64 68.65 68.38 68.65 4,107 -0.04(-0.06%)
Jul 23, 2021 68.43 68.68 68.19 68.68 3,276 +0.52(+0.76%)
Jul 22, 2021 68.57 68.57 68.08 68.16 2,592 -0.45(-0.66%)
Jul 21, 2021 68.61 68.85 68.61 68.62 3,819 +0.37(+0.54%)
Jul 20, 2021 67.18 68.50 67.18 68.25 2,693 +1.11(+1.65%)
Jul 19, 2021 67.66 67.66 66.88 67.14 4,307 -1.24(-1.81%)
Jul 16, 2021 68.84 68.87 68.38 68.38 2,376 -0.20(-0.30%)
Jul 15, 2021 68.35 68.59 68.35 68.59 4,409 -0.01(-0.02%)
Jul 14, 2021 68.35 68.60 68.35 68.60 6,189 +0.30(+0.44%)
Jul 13, 2021 68.83 68.89 68.30 68.30 4,654 -0.93(-1.34%)
Jul 12, 2021 68.66 69.23 68.66 69.23 3,301 +0.57(+0.83%)
Jul 09, 2021 67.92 68.66 67.92 68.66 4,939 +1.17(+1.73%)
Jul 08, 2021 67.17 67.64 67.17 67.49 6,180 -0.32(-0.47%)
Jul 07, 2021 67.63 67.97 67.62 67.81 8,159 +0.22(+0.32%)
Jul 06, 2021 67.24 67.62 66.93 67.59 7,137 +0.38(+0.57%)
Jul 02, 2021 67.04 67.33 67.04 67.20 3,210 +0.42(+0.63%)
Jul 01, 2021 66.56 67.04 66.56 66.78 6,960 +0.19(+0.29%)
Jun 30, 2021 66.71 66.88 66.59 66.59 7,676 -0.42(-0.63%)
Jun 29, 2021 67.27 67.27 66.98 67.01 3,320 +0.03(+0.04%)
Jun 28, 2021 67.33 67.45 66.64 66.98 3,020 -0.44(-0.66%)
Jun 25, 2021 67.12 67.43 67.12 67.43 5,286 +0.38(+0.57%)
Jun 24, 2021 67.19 67.19 66.79 67.04 6,318 +0.03(+0.05%)
Jun 23, 2021 67.15 67.28 67.01 67.01 3,524 -0.21(-0.31%)
Jun 22, 2021 67.40 67.40 67.17 67.22 2,993 -0.15(-0.22%)
Jun 21, 2021 66.50 67.37 66.50 67.37 1,880 +1.24(+1.87%)
Jun 18, 2021 66.65 66.78 66.13 66.13 5,511 -1.38(-2.04%)
Jun 17, 2021 67.53 67.53 67.08 67.51 4,018 -0.36(-0.54%)
Jun 16, 2021 68.39 68.39 67.87 67.87 2,389 -0.49(-0.71%)
Jun 15, 2021 68.77 68.77 68.30 68.35 3,950 -0.66(-0.95%)
Jun 14, 2021 68.91 69.01 68.73 69.01 6,494 +0.18(+0.27%)
Jun 11, 2021 68.98 68.98 68.57 68.83 7,125 -0.30(-0.44%)
Jun 10, 2021 68.93 69.24 68.78 69.13 4,260 +0.54(+0.79%)
Jun 09, 2021 68.51 68.78 68.51 68.59 6,218 +0.10(+0.15%)
Jun 08, 2021 68.17 68.59 68.17 68.49 6,138 +0.48(+0.71%)
Jun 07, 2021 67.59 68.20 67.59 68.01 1,461 +0.57(+0.85%)
Jun 04, 2021 67.55 67.57 67.30 67.43 2,754 +0.17(+0.26%)
Jun 03, 2021 67.28 67.34 67.20 67.26 8,909 -0.42(-0.62%)
Jun 02, 2021 67.19 67.68 67.19 67.68 4,634 +0.68(+1.01%)
Jun 01, 2021 66.48 67.07 66.43 67.00 5,157 +0.85(+1.28%)
May 28, 2021 66.02 66.42 66.02 66.15 3,844 +0.32(+0.49%)
May 27, 2021 66.03 66.05 65.80 65.83 5,249 +0.03(+0.05%)
May 26, 2021 65.66 66.14 65.66 65.80 8,261 +0.13(+0.20%)
May 25, 2021 65.80 65.82 65.61 65.67 14,313 +0.15(+0.23%)
May 24, 2021 65.03 65.70 64.93 65.52 11,451 +0.77(+1.19%)
May 21, 2021 65.02 65.02 64.75 64.75 10,772 -0.16(-0.25%)
May 20, 2021 64.36 65.00 64.36 64.91 6,409 +0.72(+1.12%)
May 19, 2021 64.11 64.19 63.53 64.19 13,238 -0.43(-0.66%)
May 18, 2021 64.61 64.77 64.61 64.62 2,611 +0.26(+0.41%)
May 17, 2021 64.25 64.43 64.18 64.36 5,447 +0.09(+0.14%)
May 14, 2021 64.08 64.33 64.07 64.27 6,868 +0.57(+0.89%)
May 13, 2021 62.88 63.86 62.88 63.70 10,598 +0.81(+1.29%)
May 12, 2021 64.18 64.18 62.87 62.89 11,681 -1.52(-2.37%)
May 11, 2021 64.62 64.62 64.04 64.41 12,104 -0.93(-1.42%)
May 10, 2021 65.48 65.89 65.34 65.34 5,733 +0.06(+0.09%)
May 07, 2021 64.53 65.28 64.53 65.28 2,951 +1.00(+1.55%)
May 06, 2021 63.99 64.30 63.81 64.28 7,335 +0.43(+0.68%)
May 05, 2021 63.94 64.55 63.72 63.85 2,391 -0.58(-0.90%)
May 04, 2021 64.66 64.68 64.28 64.43 9,385 -0.40(-0.62%)
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.