Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.39 -0.08 (-0.13%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 53.13 53.86 53.13 53.83 5,553 -0.24(-0.45%)
Jun 29, 2022 54.34 54.34 53.77 54.07 8,267 -0.34(-0.62%)
Jun 28, 2022 55.13 55.58 54.41 54.41 14,104 -0.32(-0.58%)
Jun 27, 2022 54.93 55.08 54.52 54.73 10,349 -0.22(-0.41%)
Jun 24, 2022 54.15 54.98 54.15 54.95 23,145 +1.22(+2.27%)
Jun 23, 2022 53.42 53.75 53.30 53.73 6,380 +0.49(+0.93%)
Jun 22, 2022 53.00 53.49 53.00 53.24 6,199 +0.36(+0.67%)
Jun 21, 2022 52.93 53.25 52.88 52.88 9,564 +0.80(+1.53%)
Jun 17, 2022 52.37 52.74 51.89 52.08 18,794 +0.27(+0.52%)
Jun 16, 2022 52.02 52.25 51.75 51.81 15,542 -1.28(-2.41%)
Jun 15, 2022 52.61 53.09 52.58 53.09 12,363 +0.98(+1.88%)
Jun 14, 2022 52.37 52.38 51.86 52.11 15,817 -0.33(-0.63%)
Jun 13, 2022 53.35 53.35 52.37 52.44 26,029 -2.36(-4.32%)
Jun 10, 2022 55.05 55.07 54.79 54.81 28,353 -1.20(-2.14%)
Jun 09, 2022 56.97 57.13 56.00 56.00 15,180 -1.19(-2.07%)
Jun 08, 2022 57.98 58.12 57.18 57.19 11,965 -1.26(-2.15%)
Jun 07, 2022 57.48 58.45 57.45 58.45 10,830 +0.48(+0.83%)
Jun 06, 2022 58.32 58.32 57.90 57.97 3,378 -0.20(-0.34%)
Jun 03, 2022 58.48 58.70 58.12 58.17 84,915 -0.91(-1.54%)
Jun 02, 2022 58.40 59.08 58.20 59.08 2,727 +0.68(+1.16%)
Jun 01, 2022 58.81 58.81 57.69 58.40 15,450 -0.39(-0.67%)
May 31, 2022 58.95 58.95 58.58 58.79 6,248 -0.59(-0.99%)
May 27, 2022 58.57 59.38 58.56 59.38 16,488 +1.34(+2.30%)
May 26, 2022 58.10 58.23 58.04 58.04 2,875 +0.34(+0.59%)
May 25, 2022 57.43 57.84 57.36 57.70 2,767 +0.19(+0.34%)
May 24, 2022 56.49 57.51 56.44 57.51 8,420 +0.11(+0.20%)
May 23, 2022 57.24 57.52 56.72 57.39 9,088 +0.66(+1.17%)
May 20, 2022 57.20 57.20 56.07 56.73 4,347 +0.09(+0.16%)
May 19, 2022 56.84 57.06 56.57 56.64 102,770 -0.01(-0.03%)
May 18, 2022 57.86 57.90 56.62 56.65 5,936 -1.65(-2.83%)
May 17, 2022 58.23 58.30 57.64 58.30 6,707 +0.78(+1.36%)
May 16, 2022 57.82 57.82 57.46 57.52 6,133 -0.16(-0.28%)
May 13, 2022 56.91 57.68 56.89 57.68 13,694 +1.25(+2.22%)
May 12, 2022 56.46 56.59 55.91 56.43 22,764 +0.11(+0.19%)
May 11, 2022 56.81 57.61 56.32 56.32 11,641 -0.04(-0.06%)
May 10, 2022 57.77 57.77 56.29 56.36 13,836 -0.51(-0.90%)
May 09, 2022 58.50 58.50 56.86 56.87 6,475 -2.50(-4.21%)
May 06, 2022 59.35 59.66 58.85 59.37 18,162 -0.95(-1.57%)
May 05, 2022 61.70 61.70 60.06 60.32 5,557 -1.86(-2.99%)
May 04, 2022 61.19 62.21 60.59 62.17 17,576 +0.79(+1.29%)
May 03, 2022 61.05 61.59 60.86 61.38 9,003 +0.35(+0.57%)
May 02, 2022 62.14 62.14 60.20 61.03 23,564 -1.22(-1.95%)
Apr 29, 2022 64.27 64.27 62.25 62.25 37,914 -2.86(-4.39%)
Apr 28, 2022 64.57 65.29 63.99 65.11 12,235 +0.91(+1.41%)
Apr 27, 2022 64.41 64.82 64.20 64.20 15,975 -0.19(-0.30%)
Apr 26, 2022 65.40 65.43 64.40 64.40 8,981 -0.93(-1.43%)
Apr 25, 2022 65.33 65.35 64.45 65.33 7,489 -0.28(-0.43%)
Apr 22, 2022 66.61 66.61 65.61 65.61 22,126 -1.30(-1.94%)
Apr 21, 2022 67.74 67.74 66.91 66.91 16,428 -0.38(-0.56%)
Apr 20, 2022 66.76 67.37 66.76 67.28 12,329 +0.79(+1.18%)
Apr 19, 2022 65.88 66.58 65.88 66.49 8,055 +1.03(+1.58%)
Apr 18, 2022 65.67 65.85 65.23 65.46 7,095 -0.38(-0.58%)
Apr 14, 2022 65.96 66.24 65.84 65.84 19,575 -0.04(-0.06%)
Apr 13, 2022 65.77 65.88 65.50 65.88 10,328 +0.26(+0.39%)
Apr 12, 2022 65.72 66.04 65.41 65.62 19,189 -0.04(-0.06%)
Apr 11, 2022 66.32 66.32 65.67 65.67 4,493 -0.63(-0.94%)
Apr 08, 2022 66.19 66.45 66.19 66.29 5,126 -0.10(-0.16%)
Apr 07, 2022 66.58 66.58 65.99 66.39 10,095 -0.36(-0.54%)
Apr 06, 2022 65.97 66.76 65.97 66.75 9,558 +0.39(+0.59%)
Apr 05, 2022 67.21 67.21 66.36 66.36 9,806 -0.31(-0.47%)
Apr 04, 2022 66.90 66.90 66.44 66.67 13,628 -0.34(-0.51%)
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.