Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

57.50 +0.57 (+1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 1, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2022 69.40 69.40 68.69 69.15 12,211 -0.04(-0.05%)
Jan 31, 2022 68.46 69.24 69.19 9,656 +0.97(+1.42%)
Jan 28, 2022 66.60 68.27 66.60 68.22 101,312 +1.30(+1.94%)
Jan 27, 2022 68.15 68.51 66.92 66.92 34,154 -1.06(-1.56%)
Jan 26, 2022 69.10 69.37 67.96 67.98 11,853 -0.52(-0.76%)
Jan 25, 2022 67.83 68.81 67.55 68.50 5,303 -0.14(-0.21%)
Jan 24, 2022 68.09 68.64 66.83 68.64 9,879 -0.19(-0.28%)
Jan 21, 2022 68.96 69.41 68.67 68.83 16,899 -0.14(-0.20%)
Jan 20, 2022 70.53 70.53 68.97 68.97 12,349 -0.96(-1.37%)
Jan 19, 2022 70.66 70.69 69.93 69.93 5,700 -0.60(-0.85%)
Jan 18, 2022 70.32 70.53 70.12 70.53 7,914 -0.80(-1.12%)
Jan 14, 2022 71.33 0 -0.63(-0.88%)
Jan 13, 2022 72.19 72.43 71.94 71.96 10,616 +0.06(+0.08%)
Jan 12, 2022 72.16 72.16 71.85 71.90 10,101 +0.27(+0.37%)
Jan 11, 2022 71.38 71.71 70.73 71.63 6,644 +0.28(+0.40%)
Jan 10, 2022 71.34 71.35 70.87 71.35 17,930 -0.36(-0.50%)
Jan 07, 2022 71.84 71.90 71.71 71.71 2,454 -0.50(-0.69%)
Jan 06, 2022 72.35 72.43 72.20 72.21 6,411 -0.30(-0.41%)
Jan 05, 2022 73.60 73.60 72.50 72.50 16,447 -1.29(-1.74%)
Jan 04, 2022 74.01 74.14 73.79 73.79 12,581 +0.19(+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.