Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.76 +0.31 (+0.55%)
Streaming Delayed Price Updated: 11:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 55.85 55.85 55.25 55.25 7,273 -0.23(-0.42%)
Aug 30, 2022 56.32 56.35 55.48 55.48 15,619 -0.80(-1.42%)
Aug 29, 2022 56.44 56.62 56.26 56.28 12,513 -0.43(-0.76%)
Aug 26, 2022 58.22 58.22 56.71 56.71 7,375 -1.31(-2.26%)
Aug 25, 2022 57.52 58.02 57.48 58.02 25,600 +0.72(+1.25%)
Aug 24, 2022 56.91 57.43 56.91 57.30 10,373 +0.28(+0.49%)
Aug 23, 2022 57.46 57.46 56.83 57.02 9,589 -0.53(-0.92%)
Aug 22, 2022 58.13 58.13 57.51 57.55 3,817 -1.19(-2.02%)
Aug 19, 2022 59.10 59.12 58.66 58.74 3,369 -0.88(-1.47%)
Aug 18, 2022 59.85 59.85 59.48 59.62 7,458 -0.29(-0.48%)
Aug 17, 2022 59.72 60.10 59.44 59.90 4,218 -0.35(-0.58%)
Aug 16, 2022 60.31 60.40 60.22 60.25 1,935 -0.13(-0.21%)
Aug 15, 2022 60.25 60.43 60.25 60.38 9,887 +0.11(+0.18%)
Aug 12, 2022 59.90 60.27 59.81 60.27 3,303 +0.78(+1.31%)
Aug 11, 2022 59.99 60.00 59.42 59.49 45,038 +0.05(+0.08%)
Aug 10, 2022 59.09 59.44 59.09 59.44 7,078 +1.23(+2.11%)
Aug 09, 2022 58.01 58.25 57.95 58.22 6,610 +0.26(+0.46%)
Aug 08, 2022 58.14 58.14 57.94 57.95 1,548 +0.39(+0.67%)
Aug 05, 2022 57.01 57.56 57.01 57.56 7,303 -0.01(-0.01%)
Aug 04, 2022 57.65 57.73 57.45 57.57 7,115 +0.03(+0.05%)
Aug 03, 2022 57.98 57.98 57.54 57.54 6,374 +0.21(+0.36%)
Aug 02, 2022 57.98 58.05 57.34 57.34 8,045 -1.01(-1.73%)
Aug 01, 2022 58.52 58.58 58.32 58.35 13,488 -0.40(-0.69%)
Jul 29, 2022 58.27 58.81 58.26 58.75 1,686 +0.57(+0.99%)
Jul 28, 2022 57.76 58.18 57.76 58.18 1,813 +1.37(+2.41%)
Jul 27, 2022 56.37 56.91 56.05 56.81 5,093 +0.55(+0.97%)
Jul 26, 2022 56.36 56.36 56.26 56.26 3,308 -0.17(-0.30%)
Jul 25, 2022 56.40 56.60 56.39 56.43 19,077 +0.27(+0.48%)
Jul 22, 2022 56.38 56.44 56.00 56.16 3,083 +0.37(+0.66%)
Jul 21, 2022 55.48 55.90 55.20 55.80 7,458 +0.25(+0.44%)
Jul 20, 2022 55.60 55.87 55.46 55.55 7,359 -0.04(-0.07%)
Jul 19, 2022 54.73 55.59 54.73 55.59 23,843 +1.40(+2.59%)
Jul 18, 2022 54.73 54.81 54.05 54.19 5,911 -0.14(-0.26%)
Jul 15, 2022 53.86 54.38 53.86 54.33 21,676 +0.86(+1.62%)
Jul 14, 2022 53.29 53.62 53.18 53.46 31,340 -0.73(-1.35%)
Jul 13, 2022 53.91 54.23 53.91 54.20 5,215 -0.03(-0.06%)
Jul 12, 2022 54.08 54.63 53.98 54.23 15,269 +0.00(+0.01%)
Jul 11, 2022 54.31 54.39 54.12 54.22 8,831 -0.41(-0.75%)
Jul 08, 2022 54.57 54.88 54.46 54.64 8,471 -0.24(-0.44%)
Jul 07, 2022 55.09 55.20 54.81 54.88 5,957 +0.32(+0.59%)
Jul 06, 2022 54.80 54.80 54.46 54.56 4,891 +0.11(+0.20%)
Jul 05, 2022 54.07 54.45 53.55 54.45 3,047 -0.36(-0.66%)
Jul 01, 2022 54.24 54.92 54.00 54.81 8,554 +0.54(+1.00%)
Jun 30, 2022 53.56 54.29 53.56 54.27 5,508 -0.24(-0.45%)
Jun 29, 2022 54.78 54.78 54.20 54.51 8,201 -0.34(-0.62%)
Jun 28, 2022 55.57 56.03 54.85 54.85 13,991 -0.32(-0.58%)
Jun 27, 2022 55.37 55.53 54.96 55.17 10,266 -0.23(-0.41%)
Jun 24, 2022 54.59 55.42 54.59 55.40 22,959 +1.23(+2.27%)
Jun 23, 2022 53.85 54.18 53.73 54.16 6,328 +0.50(+0.93%)
Jun 22, 2022 53.43 53.92 53.43 53.67 6,149 +0.36(+0.67%)
Jun 21, 2022 53.36 53.68 53.31 53.31 9,487 +0.80(+1.53%)
Jun 17, 2022 52.79 53.16 52.31 52.50 18,643 +0.27(+0.52%)
Jun 16, 2022 52.44 52.68 52.17 52.23 15,417 -1.29(-2.41%)
Jun 15, 2022 53.04 53.52 53.01 53.52 12,264 +0.99(+1.88%)
Jun 14, 2022 52.79 52.81 52.28 52.53 15,690 -0.33(-0.63%)
Jun 13, 2022 53.78 53.78 52.79 52.87 25,820 -2.38(-4.32%)
Jun 10, 2022 55.50 55.52 55.23 55.25 28,125 -1.21(-2.14%)
Jun 09, 2022 57.44 57.60 56.46 56.46 15,059 -1.20(-2.07%)
Jun 08, 2022 58.45 58.59 57.64 57.65 11,869 -1.27(-2.15%)
Jun 07, 2022 57.95 58.92 57.92 58.92 10,743 +0.48(+0.83%)
Jun 06, 2022 58.79 58.79 58.37 58.44 3,351 -0.20(-0.34%)
Jun 03, 2022 58.95 59.18 58.59 58.64 84,233 -0.92(-1.54%)
Jun 02, 2022 58.87 59.56 58.67 59.56 2,705 +0.68(+1.16%)
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.