Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

62.76 +0.37 (+0.59%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 47.54 48.06 47.54 47.84 54,391 +0.64(+1.35%)
Sep 29, 2022 47.80 47.80 46.82 47.21 38,340 -1.12(-2.32%)
Sep 28, 2022 47.49 48.36 47.49 48.33 14,111 +1.04(+2.21%)
Sep 27, 2022 48.08 48.08 47.21 47.28 10,791 -0.74(-1.54%)
Sep 26, 2022 48.96 48.96 47.68 48.02 13,043 -1.35(-2.73%)
Sep 23, 2022 49.51 49.74 49.09 49.37 79,319 -0.90(-1.78%)
Sep 22, 2022 50.80 50.80 50.17 50.27 17,277 -0.62(-1.22%)
Sep 21, 2022 51.89 52.10 50.89 50.89 10,662 -0.82(-1.59%)
Sep 20, 2022 52.47 52.47 51.55 51.71 15,489 -1.39(-2.62%)
Sep 19, 2022 52.70 53.12 52.55 53.10 11,300 -0.01(-0.02%)
Sep 16, 2022 52.83 53.12 52.52 53.11 47,282 +0.02(+0.04%)
Sep 15, 2022 53.76 53.96 53.09 53.09 45,994 -0.80(-1.48%)
Sep 14, 2022 54.51 54.51 53.66 53.88 3,761 -0.58(-1.06%)
Sep 13, 2022 55.16 55.19 54.36 54.46 8,987 -2.06(-3.64%)
Sep 12, 2022 56.52 56.56 56.52 56.52 1,445 +0.49(+0.87%)
Sep 09, 2022 55.75 56.04 55.75 56.03 1,671 +0.81(+1.46%)
Sep 08, 2022 54.80 55.36 54.80 55.22 14,320 +0.02(+0.03%)
Sep 07, 2022 54.22 55.21 54.22 55.20 5,464 +0.82(+1.50%)
Sep 06, 2022 54.27 54.62 54.12 54.39 23,814 +0.25(+0.46%)
Sep 02, 2022 54.98 55.13 54.06 54.14 5,591 -0.54(-0.98%)
Sep 01, 2022 54.28 54.67 54.05 54.67 6,702 -0.13(-0.23%)
Aug 31, 2022 55.40 55.40 54.80 54.80 7,331 -0.23(-0.42%)
Aug 30, 2022 55.87 55.89 55.03 55.03 15,745 -0.79(-1.42%)
Aug 29, 2022 55.99 56.17 55.81 55.82 12,614 -0.43(-0.76%)
Aug 26, 2022 57.76 57.76 56.25 56.25 7,435 -1.30(-2.26%)
Aug 25, 2022 57.06 57.55 57.02 57.55 25,807 +0.71(+1.25%)
Aug 24, 2022 56.45 56.97 56.45 56.84 10,457 +0.27(+0.49%)
Aug 23, 2022 57.00 57.00 56.37 56.56 9,667 -0.52(-0.92%)
Aug 22, 2022 57.66 57.66 57.05 57.09 3,848 -1.18(-2.02%)
Aug 19, 2022 58.63 58.65 58.19 58.27 3,396 -0.87(-1.47%)
Aug 18, 2022 59.37 59.37 59.00 59.14 7,519 -0.29(-0.48%)
Aug 17, 2022 59.24 59.62 58.96 59.42 4,252 -0.34(-0.58%)
Aug 16, 2022 59.83 59.91 59.73 59.77 1,951 -0.13(-0.21%)
Aug 15, 2022 59.77 59.94 59.77 59.89 9,967 +0.11(+0.18%)
Aug 12, 2022 59.42 59.79 59.33 59.79 3,330 +0.77(+1.31%)
Aug 11, 2022 59.51 59.52 58.94 59.01 45,402 +0.05(+0.08%)
Aug 10, 2022 58.62 58.97 58.62 58.97 7,135 +1.22(+2.11%)
Aug 09, 2022 57.55 57.78 57.48 57.75 6,663 +0.26(+0.46%)
Aug 08, 2022 57.67 57.67 57.47 57.49 1,560 +0.39(+0.67%)
Aug 05, 2022 56.56 57.10 56.56 57.10 7,362 -0.01(-0.01%)
Aug 04, 2022 57.19 57.26 56.99 57.11 7,173 +0.03(+0.05%)
Aug 03, 2022 57.51 57.51 57.08 57.08 6,425 +0.21(+0.36%)
Aug 02, 2022 57.51 57.59 56.88 56.88 8,110 -1.00(-1.73%)
Aug 01, 2022 58.05 58.11 57.85 57.88 13,597 -0.40(-0.69%)
Jul 29, 2022 57.80 58.34 57.79 58.28 1,700 +0.57(+0.99%)
Jul 28, 2022 57.29 57.71 57.29 57.71 1,828 +1.36(+2.41%)
Jul 27, 2022 55.92 56.45 55.60 56.35 5,134 +0.54(+0.97%)
Jul 26, 2022 55.90 55.90 55.81 55.81 3,335 -0.17(-0.30%)
Jul 25, 2022 55.95 56.15 55.94 55.98 19,231 +0.27(+0.48%)
Jul 22, 2022 55.93 55.99 55.55 55.71 3,108 +0.36(+0.66%)
Jul 21, 2022 55.03 55.45 54.76 55.35 7,519 +0.24(+0.44%)
Jul 20, 2022 55.16 55.42 55.02 55.10 7,418 -0.04(-0.07%)
Jul 19, 2022 54.29 55.15 54.29 55.15 24,035 +1.39(+2.59%)
Jul 18, 2022 54.29 54.37 53.62 53.75 5,959 -0.14(-0.26%)
Jul 15, 2022 53.43 53.95 53.43 53.89 21,852 +0.86(+1.62%)
Jul 14, 2022 52.86 53.19 52.75 53.03 31,594 -0.73(-1.36%)
Jul 13, 2022 53.47 53.80 53.47 53.76 5,258 -0.03(-0.06%)
Jul 12, 2022 53.64 54.19 53.55 53.79 15,392 +0.00(+0.01%)
Jul 11, 2022 53.87 53.96 53.68 53.79 8,902 -0.41(-0.75%)
Jul 08, 2022 54.13 54.44 54.02 54.20 8,539 -0.24(-0.44%)
Jul 07, 2022 54.65 54.76 54.37 54.44 6,005 +0.32(+0.59%)
Jul 06, 2022 54.36 54.36 54.02 54.12 4,931 +0.11(+0.20%)
Jul 05, 2022 53.63 54.01 53.12 54.01 3,072 -0.36(-0.66%)
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.