Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.74 +0.29 (+0.51%)
Streaming Delayed Price Updated: 2:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jun 01, 2022 59.29 59.29 58.16 58.87 15,326 -0.40(-0.67%)
May 31, 2022 59.42 59.42 59.05 59.27 6,198 -0.59(-0.99%)
May 27, 2022 59.04 59.86 59.03 59.86 16,356 +1.35(+2.30%)
May 26, 2022 58.57 58.70 58.51 58.51 2,852 +0.34(+0.59%)
May 25, 2022 57.90 58.31 57.82 58.17 2,745 +0.20(+0.34%)
May 24, 2022 56.94 57.97 56.90 57.97 8,352 +0.11(+0.20%)
May 23, 2022 57.70 57.98 57.18 57.86 9,015 +0.67(+1.17%)
May 20, 2022 57.66 57.66 56.53 57.19 4,312 +0.09(+0.16%)
May 19, 2022 57.30 57.53 57.02 57.09 101,945 -0.02(-0.03%)
May 18, 2022 58.33 58.37 57.08 57.11 5,888 -1.66(-2.83%)
May 17, 2022 58.70 58.77 58.11 58.77 6,653 +0.79(+1.36%)
May 16, 2022 58.29 58.29 57.92 57.98 6,084 -0.17(-0.28%)
May 13, 2022 57.37 58.15 57.35 58.15 13,584 +1.26(+2.22%)
May 12, 2022 56.92 57.05 56.36 56.88 22,581 +0.11(+0.19%)
May 11, 2022 57.27 58.08 56.78 56.78 11,547 -0.04(-0.06%)
May 10, 2022 58.24 58.24 56.75 56.81 13,725 -0.52(-0.90%)
May 09, 2022 58.98 58.98 57.32 57.33 6,423 -2.52(-4.21%)
May 06, 2022 59.83 60.14 59.33 59.85 18,016 -0.96(-1.57%)
May 05, 2022 62.19 62.19 60.55 60.80 5,513 -1.87(-2.99%)
May 04, 2022 61.68 62.72 61.08 62.68 17,435 +0.80(+1.29%)
May 03, 2022 61.54 62.09 61.35 61.88 8,931 +0.35(+0.57%)
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.