Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

63.27 +1.42 (+2.30%)
Official Closing Price Updated: 6:30 PM EDT, May 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 68.48 68.48 66.33 66.33 35,582 -3.04(-4.39%)
Apr 28, 2022 68.80 69.57 68.19 69.37 11,483 +0.97(+1.41%)
Apr 27, 2022 68.63 69.07 68.41 68.41 14,993 -0.21(-0.30%)
Apr 26, 2022 69.69 69.72 68.62 68.62 8,429 -0.99(-1.43%)
Apr 25, 2022 69.61 69.63 68.68 69.61 7,029 -0.30(-0.43%)
Apr 22, 2022 70.98 70.98 69.91 69.91 20,765 -1.38(-1.94%)
Apr 21, 2022 72.18 72.18 71.29 71.29 15,418 -0.40(-0.56%)
Apr 20, 2022 71.14 71.79 71.14 71.69 11,571 +0.84(+1.18%)
Apr 19, 2022 70.20 70.94 70.20 70.85 7,560 +1.10(+1.58%)
Apr 18, 2022 69.98 70.17 69.51 69.75 6,659 -0.41(-0.58%)
Apr 14, 2022 70.28 70.58 70.16 70.16 18,371 -0.04(-0.06%)
Apr 13, 2022 70.08 70.20 69.79 70.20 9,693 +0.27(+0.39%)
Apr 12, 2022 70.03 70.37 69.70 69.93 18,009 -0.04(-0.06%)
Apr 11, 2022 70.67 70.67 69.97 69.97 4,217 -0.67(-0.94%)
Apr 08, 2022 70.53 70.81 70.53 70.64 4,811 -0.11(-0.16%)
Apr 07, 2022 70.94 70.94 70.32 70.75 9,474 -0.38(-0.54%)
Apr 06, 2022 70.29 71.14 70.29 71.13 8,970 +0.42(+0.59%)
Apr 05, 2022 71.62 71.62 70.71 70.71 9,203 -0.33(-0.47%)
Apr 04, 2022 71.29 71.29 70.80 71.05 12,790 -0.36(-0.51%)
Apr 01, 2022 70.58 71.41 70.58 71.41 6,001 +1.10(+1.56%)
Mar 31, 2022 71.07 71.36 70.31 70.31 7,382 -0.84(-1.18%)
Mar 30, 2022 71.36 71.36 71.11 71.15 4,096 -0.51(-0.71%)
Mar 29, 2022 70.74 71.69 70.68 71.66 4,861 +1.78(+2.54%)
Mar 28, 2022 69.37 69.88 69.37 69.88 4,781 +0.27(+0.39%)
Mar 25, 2022 69.07 69.61 69.07 69.61 5,867 +0.77(+1.12%)
Mar 24, 2022 68.78 68.92 68.47 68.84 8,119 +0.18(+0.26%)
Mar 23, 2022 68.84 68.91 68.65 68.66 5,826 -0.86(-1.23%)
Mar 22, 2022 69.70 69.70 69.39 69.52 5,109 +0.30(+0.44%)
Mar 21, 2022 69.50 69.60 69.04 69.21 8,542 -0.46(-0.65%)
Mar 18, 2022 69.32 69.68 69.23 69.67 10,450 +0.48(+0.70%)
Mar 17, 2022 68.32 69.42 68.32 69.19 11,067 +0.80(+1.17%)
Mar 16, 2022 68.05 68.39 67.80 68.39 7,314 +1.00(+1.49%)
Mar 15, 2022 67.21 67.44 66.90 67.38 6,731 +0.35(+0.53%)
Mar 14, 2022 67.85 67.85 66.97 67.03 5,293 -0.42(-0.62%)
Mar 11, 2022 68.39 68.39 67.42 67.45 16,305 -0.50(-0.73%)
Mar 10, 2022 67.19 67.94 67.94 19,765 +0.05(+0.08%)
Mar 09, 2022 67.72 68.34 67.72 67.89 7,837 +1.24(+1.86%)
Mar 08, 2022 66.98 67.52 66.65 66.65 6,375 -0.31(-0.46%)
Mar 07, 2022 68.02 68.02 66.87 66.96 6,614 -1.15(-1.69%)
Mar 04, 2022 67.39 68.11 67.11 68.11 7,734 +0.17(+0.25%)
Mar 03, 2022 68.09 68.09 67.46 67.95 22,898 +0.16(+0.24%)
Mar 02, 2022 67.27 67.99 67.27 67.78 6,437 +1.19(+1.78%)
Mar 01, 2022 66.95 67.09 66.35 66.60 7,766 -0.62(-0.92%)
Feb 28, 2022 67.65 67.65 66.71 67.22 6,283 -0.93(-1.36%)
Feb 25, 2022 66.75 68.14 67.58 68.14 9,143 +1.61(+2.43%)
Feb 24, 2022 64.67 66.53 64.67 66.53 5,603 +0.50(+0.75%)
Feb 23, 2022 66.96 67.08 66.03 66.03 4,672 -0.61(-0.92%)
Feb 22, 2022 66.87 67.05 66.34 66.64 9,418 -0.48(-0.72%)
Feb 18, 2022 67.13 0 -0.41(-0.61%)
Feb 17, 2022 67.95 67.99 67.49 67.54 3,381 -0.77(-1.13%)
Feb 16, 2022 68.00 68.46 67.79 68.31 19,415 +0.43(+0.64%)
Feb 15, 2022 67.89 68.18 67.61 67.88 13,416 +0.59(+0.88%)
Feb 14, 2022 67.77 68.12 67.14 67.28 173,027 -0.68(-1.01%)
Feb 11, 2022 68.60 68.72 67.86 67.97 5,907 -0.63(-0.92%)
Feb 10, 2022 69.19 69.70 68.39 68.60 7,833 -1.29(-1.85%)
Feb 09, 2022 69.07 69.89 69.07 69.89 11,884 +1.39(+2.03%)
Feb 08, 2022 68.57 68.61 68.37 68.50 2,275 -0.28(-0.40%)
Feb 07, 2022 69.08 69.24 68.78 68.78 2,999 -0.25(-0.36%)
Feb 04, 2022 69.13 69.59 68.53 69.03 12,760 -0.69(-0.99%)
Feb 03, 2022 70.01 69.68 69.72 2,609 -0.54(-0.77%)
Feb 02, 2022 69.37 70.33 69.37 70.26 3,340 +1.11(+1.60%)
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.