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 (%)
Aug 31, 2021 66.71 67.03 66.71 67.03 8,297 +0.18(+0.27%)
Aug 30, 2021 66.50 66.85 66.37 66.85 6,724 +0.37(+0.56%)
Aug 27, 2021 66.26 66.60 66.26 66.48 5,526 +0.79(+1.20%)
Aug 26, 2021 65.72 65.89 65.54 65.69 19,469 -0.03(-0.04%)
Aug 25, 2021 65.56 65.96 65.56 65.72 2,745 +0.08(+0.12%)
Aug 24, 2021 65.65 65.69 65.49 65.64 5,571 -0.20(-0.30%)
Aug 23, 2021 65.97 65.99 65.71 65.83 7,895 -0.09(-0.14%)
Aug 20, 2021 65.52 65.93 65.52 65.93 3,121 +0.40(+0.60%)
Aug 19, 2021 65.12 65.55 65.12 65.53 3,730 -0.05(-0.07%)
Aug 18, 2021 65.79 65.86 65.58 65.58 4,888 -0.20(-0.30%)
Aug 17, 2021 65.69 65.78 65.40 65.78 5,049 -0.42(-0.63%)
Aug 16, 2021 66.00 66.21 66.00 66.19 7,628 -0.01(-0.02%)
Aug 13, 2021 65.92 66.21 65.92 66.21 5,698 +0.30(+0.46%)
Aug 12, 2021 65.85 65.92 65.67 65.90 9,532 +0.06(+0.10%)
Aug 11, 2021 65.60 65.93 65.60 65.84 8,590 +0.44(+0.68%)
Aug 10, 2021 65.81 65.83 65.40 65.40 4,319 -0.51(-0.77%)
Aug 09, 2021 66.04 66.04 65.81 65.91 7,076 -0.23(-0.35%)
Aug 06, 2021 66.37 66.37 66.13 66.13 1,342 -0.16(-0.24%)
Aug 05, 2021 65.98 66.29 65.92 66.29 1,534 +0.53(+0.81%)
Aug 04, 2021 66.07 66.09 65.64 65.76 111,688 -0.14(-0.21%)
Aug 03, 2021 66.03 66.03 65.56 65.90 5,854 -0.11(-0.17%)
Aug 02, 2021 66.31 66.31 66.01 66.01 5,695 +0.01(+0.01%)
Jul 30, 2021 66.17 66.74 66.00 66.00 2,420 -0.11(-0.17%)
Jul 29, 2021 66.24 66.27 66.12 66.12 1,715 +0.13(+0.19%)
Jul 28, 2021 66.18 66.18 65.81 65.99 4,605 +0.00(+0.00%)
Jul 27, 2021 65.69 66.03 65.69 65.99 6,972 +0.18(+0.28%)
Jul 26, 2021 65.80 65.81 65.55 65.81 4,284 -0.04(-0.06%)
Jul 23, 2021 65.60 65.84 65.37 65.84 3,417 +0.50(+0.76%)
Jul 22, 2021 65.73 65.73 65.26 65.34 2,703 -0.43(-0.66%)
Jul 21, 2021 65.77 66.00 65.77 65.78 3,983 +0.35(+0.54%)
Jul 20, 2021 64.40 65.67 64.40 65.43 2,809 +1.06(+1.65%)
Jul 19, 2021 64.86 64.86 64.11 64.37 4,492 -1.19(-1.81%)
Jul 16, 2021 65.99 66.02 65.55 65.55 2,478 -0.20(-0.30%)
Jul 15, 2021 65.52 65.75 65.52 65.75 4,599 -0.01(-0.02%)
Jul 14, 2021 65.52 65.76 65.52 65.76 6,456 +0.29(+0.44%)
Jul 13, 2021 65.98 66.04 65.48 65.48 4,854 -0.89(-1.34%)
Jul 12, 2021 65.82 66.37 65.82 66.37 3,443 +0.55(+0.83%)
Jul 09, 2021 65.11 65.82 65.11 65.82 5,152 +1.12(+1.73%)
Jul 08, 2021 64.39 64.84 64.39 64.70 6,446 -0.30(-0.47%)
Jul 07, 2021 64.83 65.16 64.82 65.00 8,511 +0.21(+0.32%)
Jul 06, 2021 64.46 64.82 64.16 64.79 7,445 +0.37(+0.57%)
Jul 02, 2021 64.27 64.54 64.27 64.42 3,348 +0.41(+0.63%)
Jul 01, 2021 63.81 64.27 63.81 64.02 7,260 +0.18(+0.29%)
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%)
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.