Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 67.24 67.51 66.52 66.52 7,802 -0.79(-1.18%)
Mar 30, 2022 67.51 67.51 67.28 67.31 4,329 -0.48(-0.71%)
Mar 29, 2022 66.93 67.83 66.87 67.80 5,138 +1.68(+2.54%)
Mar 28, 2022 65.63 66.12 65.63 66.12 5,053 +0.26(+0.39%)
Mar 25, 2022 65.35 65.86 65.35 65.86 6,201 +0.73(+1.12%)
Mar 24, 2022 65.07 65.20 64.78 65.13 8,581 +0.17(+0.26%)
Mar 23, 2022 65.13 65.19 64.95 64.96 6,158 -0.81(-1.23%)
Mar 22, 2022 65.94 65.94 65.65 65.77 5,400 +0.29(+0.44%)
Mar 21, 2022 65.75 65.85 65.32 65.48 9,028 -0.43(-0.65%)
Mar 18, 2022 65.58 65.92 65.50 65.91 11,045 +0.46(+0.71%)
Mar 17, 2022 64.63 65.67 64.63 65.45 11,699 +0.76(+1.17%)
Mar 16, 2022 64.37 64.69 64.14 64.69 7,731 +0.95(+1.49%)
Mar 15, 2022 63.58 63.79 63.28 63.74 7,115 +0.33(+0.53%)
Mar 14, 2022 64.18 64.18 63.35 63.41 5,595 -0.39(-0.62%)
Mar 11, 2022 64.69 64.69 63.78 63.80 17,236 -0.47(-0.73%)
Mar 10, 2022 63.56 64.27 64.27 20,894 +0.05(+0.08%)
Mar 09, 2022 64.06 64.65 64.06 64.22 8,284 +1.17(+1.86%)
Mar 08, 2022 63.36 63.87 63.05 63.05 6,739 -0.29(-0.46%)
Mar 07, 2022 64.34 64.34 63.26 63.34 6,991 -1.09(-1.69%)
Mar 04, 2022 63.75 64.43 63.48 64.43 8,175 +0.16(+0.25%)
Mar 03, 2022 64.41 64.41 63.81 64.27 24,206 +0.15(+0.24%)
Mar 02, 2022 63.63 64.32 63.63 64.12 6,804 +1.12(+1.78%)
Mar 01, 2022 63.33 63.46 62.76 63.00 8,209 -0.58(-0.92%)
Feb 28, 2022 63.99 63.99 63.10 63.58 6,641 -0.88(-1.36%)
Feb 25, 2022 63.14 64.46 63.93 64.46 9,665 +1.53(+2.43%)
Feb 24, 2022 61.17 62.93 61.17 62.93 5,923 +0.47(+0.75%)
Feb 23, 2022 63.34 63.45 62.46 62.46 4,938 -0.58(-0.92%)
Feb 22, 2022 63.26 63.43 62.75 63.04 9,956 -0.46(-0.72%)
Feb 18, 2022 63.50 0 -0.39(-0.61%)
Feb 17, 2022 64.28 64.32 63.84 63.89 3,574 -0.73(-1.13%)
Feb 16, 2022 64.32 64.76 64.13 64.62 20,524 +0.41(+0.64%)
Feb 15, 2022 64.22 64.49 63.96 64.21 14,182 +0.56(+0.88%)
Feb 14, 2022 64.11 64.44 63.51 63.65 182,913 -0.65(-1.01%)
Feb 11, 2022 64.89 65.01 64.19 64.29 6,244 -0.60(-0.92%)
Feb 10, 2022 65.45 65.93 64.69 64.89 8,280 -1.22(-1.85%)
Feb 09, 2022 65.34 66.11 65.34 66.11 12,563 +1.31(+2.03%)
Feb 08, 2022 64.86 64.90 64.67 64.80 2,404 -0.26(-0.40%)
Feb 07, 2022 65.35 65.50 65.06 65.06 3,170 -0.23(-0.36%)
Feb 04, 2022 65.39 65.83 64.83 65.30 13,489 -0.65(-0.99%)
Feb 03, 2022 66.23 65.91 65.95 2,758 -0.51(-0.77%)
Feb 02, 2022 65.62 66.52 65.62 66.46 3,530 +1.05(+1.60%)
Feb 01, 2022 65.65 65.65 64.98 65.42 12,908 -0.03(-0.05%)
Jan 31, 2022 64.76 65.50 65.45 10,207 +0.92(+1.42%)
Jan 28, 2022 63.00 64.58 63.00 64.53 107,100 +1.23(+1.94%)
Jan 27, 2022 64.47 64.81 63.30 63.30 36,105 -1.00(-1.56%)
Jan 26, 2022 65.37 65.62 64.29 64.31 12,530 -0.49(-0.76%)
Jan 25, 2022 64.16 65.09 63.90 64.80 5,606 -0.13(-0.21%)
Jan 24, 2022 64.41 64.93 63.22 64.93 10,443 -0.18(-0.28%)
Jan 21, 2022 65.23 65.66 64.96 65.11 17,864 -0.13(-0.20%)
Jan 20, 2022 66.72 66.72 65.24 65.24 13,054 -0.91(-1.37%)
Jan 19, 2022 66.84 66.87 66.15 66.15 6,025 -0.57(-0.85%)
Jan 18, 2022 66.52 66.72 66.33 66.72 8,366 -0.75(-1.12%)
Jan 14, 2022 67.47 0 -0.60(-0.88%)
Jan 13, 2022 68.29 68.51 68.05 68.07 11,222 +0.06(+0.08%)
Jan 12, 2022 68.26 68.26 67.97 68.01 10,678 +0.25(+0.37%)
Jan 11, 2022 67.52 67.83 66.91 67.76 7,023 +0.27(+0.40%)
Jan 10, 2022 67.48 67.49 67.04 67.49 18,954 -0.34(-0.50%)
Jan 07, 2022 67.96 68.01 67.83 67.83 2,594 -0.47(-0.69%)
Jan 06, 2022 68.44 68.52 68.30 68.30 6,777 -0.28(-0.41%)
Jan 05, 2022 69.62 69.62 68.58 68.59 17,386 -1.22(-1.74%)
Jan 04, 2022 70.01 70.13 69.80 69.80 13,299 +0.18(+0.25%)
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.