Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

56.81 +0.36 (+0.64%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 54.86 55.50 54.86 55.50 6,426 +0.56(+1.01%)
Jan 30, 2023 55.23 55.40 54.93 54.95 14,379 -0.58(-1.05%)
Jan 27, 2023 55.33 55.71 55.33 55.53 7,430 +0.45(+0.83%)
Jan 26, 2023 55.00 55.07 54.75 55.07 9,886 +0.46(+0.85%)
Jan 25, 2023 54.32 54.68 54.14 54.61 21,348 +0.11(+0.20%)
Jan 24, 2023 53.96 54.59 53.96 54.51 22,913 +0.18(+0.33%)
Jan 23, 2023 53.91 54.42 53.90 54.33 12,105 +0.40(+0.73%)
Jan 20, 2023 53.38 53.93 53.01 53.93 65,010 +0.54(+1.01%)
Jan 19, 2023 53.34 53.75 53.31 53.39 8,744 -0.22(-0.41%)
Jan 18, 2023 54.41 54.43 53.61 53.61 11,325 -0.50(-0.92%)
Jan 17, 2023 54.00 54.40 54.00 54.11 9,635 +0.25(+0.47%)
Jan 13, 2023 53.86 53.92 53.62 53.85 7,184 -0.24(-0.45%)
Jan 12, 2023 53.62 54.17 53.38 54.10 39,760 +0.70(+1.31%)
Jan 11, 2023 52.20 53.41 52.20 53.40 14,468 +1.45(+2.80%)
Jan 10, 2023 51.60 51.95 51.60 51.95 8,852 -0.10(-0.19%)
Jan 09, 2023 52.33 52.59 52.05 52.05 11,825 +0.01(+0.03%)
Jan 06, 2023 51.27 52.19 50.95 52.03 95,292 +1.00(+1.96%)
Jan 05, 2023 51.70 51.70 50.90 51.04 12,510 -1.02(-1.96%)
Jan 04, 2023 51.58 52.30 51.58 52.05 11,077 +0.76(+1.49%)
Jan 03, 2023 51.28 51.61 50.92 51.29 14,249 +0.27(+0.52%)
Dec 30, 2022 51.18 51.21 50.78 51.03 30,029 -0.27(-0.53%)
Dec 29, 2022 50.74 51.43 50.70 51.30 118,513 +0.96(+1.91%)
Dec 28, 2022 51.26 51.33 50.28 50.34 94,810 -0.91(-1.78%)
Dec 27, 2022 51.07 51.28 50.91 51.25 47,811 +0.08(+0.15%)
Dec 23, 2022 50.63 51.17 50.53 51.17 76,707 +0.35(+0.69%)
Dec 22, 2022 50.68 50.82 50.08 50.82 74,390 -0.18(-0.36%)
Dec 21, 2022 50.87 51.40 50.83 51.01 37,850 +0.63(+1.25%)
Dec 20, 2022 50.62 50.75 50.23 50.38 66,710 -0.52(-1.02%)
Dec 19, 2022 51.36 51.36 50.69 50.89 103,927 -0.48(-0.93%)
Dec 16, 2022 51.55 51.67 51.01 51.37 41,184 -1.06(-2.02%)
Dec 15, 2022 52.90 52.90 52.26 52.43 18,081 -0.78(-1.47%)
Dec 14, 2022 53.72 54.04 52.72 53.22 19,647 -0.16(-0.31%)
Dec 13, 2022 54.05 54.20 53.14 53.38 28,209 +0.78(+1.48%)
Dec 12, 2022 52.50 52.60 51.99 52.60 72,328 +0.12(+0.23%)
Dec 09, 2022 52.45 52.80 52.45 52.48 43,005 +0.09(+0.17%)
Dec 08, 2022 52.10 52.66 52.10 52.39 13,286 +0.35(+0.68%)
Dec 07, 2022 52.10 52.37 51.86 52.04 34,212 +0.24(+0.47%)
Dec 06, 2022 52.30 52.30 51.64 51.80 10,976 -0.35(-0.67%)
Dec 05, 2022 52.75 52.75 51.99 52.14 49,721 -0.92(-1.73%)
Dec 02, 2022 52.85 53.24 52.85 53.06 14,923 -0.01(-0.02%)
Dec 01, 2022 53.60 53.63 52.88 53.07 9,076 -0.06(-0.11%)
Nov 30, 2022 52.26 53.27 51.82 53.13 28,889 +0.92(+1.77%)
Nov 29, 2022 51.65 52.24 51.65 52.21 19,098 +0.66(+1.29%)
Nov 28, 2022 52.32 52.55 51.44 51.54 20,942 -1.14(-2.17%)
Nov 25, 2022 52.73 52.73 52.69 52.69 525 +0.46(+0.88%)
Nov 23, 2022 52.18 52.48 51.99 52.23 10,260 -0.05(-0.09%)
Nov 22, 2022 52.21 52.39 51.94 52.27 50,740 +0.29(+0.56%)
Nov 21, 2022 51.82 52.05 51.66 51.98 16,880 -0.08(-0.15%)
Nov 18, 2022 51.80 52.08 51.73 52.06 44,912 +0.61(+1.18%)
Nov 17, 2022 51.08 51.57 51.05 51.46 26,362 -0.04(-0.07%)
Nov 16, 2022 51.88 52.01 51.43 51.49 62,717 -0.49(-0.94%)
Nov 15, 2022 52.37 52.46 51.56 51.98 44,351 +0.25(+0.47%)
Nov 14, 2022 52.36 52.45 51.73 51.73 7,958 -1.03(-1.95%)
Nov 11, 2022 53.08 53.08 52.60 52.76 11,841 +0.10(+0.18%)
Nov 10, 2022 51.32 52.75 51.32 52.67 19,161 +3.30(+6.69%)
Nov 09, 2022 49.61 50.10 49.37 49.37 13,752 -0.51(-1.02%)
Nov 08, 2022 49.67 50.17 49.65 49.88 33,153 +0.34(+0.68%)
Nov 07, 2022 49.77 49.81 49.24 49.54 14,170 -0.08(-0.16%)
Nov 04, 2022 49.21 49.63 48.73 49.62 62,454 +1.08(+2.22%)
Nov 03, 2022 47.95 48.82 47.89 48.54 14,678 -0.52(-1.06%)
Nov 02, 2022 49.61 50.52 48.91 49.06 20,647 -1.22(-2.43%)
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.