Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

53.73 -0.28 (-0.53%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 66.70 66.97 65.99 65.99 7,865 -0.79(-1.18%)
Mar 30, 2022 66.97 66.97 66.74 66.77 4,364 -0.48(-0.71%)
Mar 29, 2022 66.39 67.28 66.33 67.25 5,179 +1.67(+2.54%)
Mar 28, 2022 65.10 65.58 65.10 65.58 5,094 +0.26(+0.39%)
Mar 25, 2022 64.82 65.33 64.82 65.33 6,251 +0.72(+1.12%)
Mar 24, 2022 64.55 64.68 64.26 64.60 8,651 +0.17(+0.26%)
Mar 23, 2022 64.61 64.67 64.43 64.44 6,207 -0.80(-1.23%)
Mar 22, 2022 65.41 65.41 65.12 65.24 5,443 +0.28(+0.44%)
Mar 21, 2022 65.22 65.32 64.79 64.96 9,101 -0.43(-0.65%)
Mar 18, 2022 65.06 65.39 64.97 65.38 11,135 +0.46(+0.71%)
Mar 17, 2022 64.11 65.14 64.11 64.92 11,794 +0.75(+1.17%)
Mar 16, 2022 63.86 64.17 63.62 64.17 7,794 +0.94(+1.49%)
Mar 15, 2022 63.07 63.28 62.78 63.23 7,173 +0.33(+0.53%)
Mar 14, 2022 63.67 63.67 62.84 62.90 5,640 -0.39(-0.62%)
Mar 11, 2022 64.17 64.17 63.27 63.29 17,376 -0.46(-0.73%)
Mar 10, 2022 63.05 63.75 63.75 21,063 +0.05(+0.08%)
Mar 09, 2022 63.55 64.13 63.55 63.71 8,351 +1.16(+1.86%)
Mar 08, 2022 62.85 63.36 62.55 62.55 6,793 -0.29(-0.46%)
Mar 07, 2022 63.83 63.83 62.75 62.83 7,048 -1.08(-1.69%)
Mar 04, 2022 63.24 63.92 62.97 63.92 8,242 +0.16(+0.25%)
Mar 03, 2022 63.89 63.89 63.30 63.76 24,402 +0.15(+0.24%)
Mar 02, 2022 63.12 63.80 63.12 63.61 6,859 +1.11(+1.78%)
Mar 01, 2022 62.82 62.95 62.26 62.49 8,276 -0.58(-0.92%)
Feb 28, 2022 63.48 63.48 62.60 63.07 6,695 -0.87(-1.36%)
Feb 25, 2022 62.64 63.94 63.41 63.94 9,743 +1.51(+2.43%)
Feb 24, 2022 60.68 62.43 60.68 62.43 5,971 +0.47(+0.75%)
Feb 23, 2022 62.83 62.95 61.96 61.96 4,978 -0.57(-0.92%)
Feb 22, 2022 62.75 62.92 62.25 62.54 10,036 -0.45(-0.72%)
Feb 18, 2022 62.99 0 -0.38(-0.61%)
Feb 17, 2022 63.76 63.80 63.33 63.37 3,603 -0.72(-1.13%)
Feb 16, 2022 63.81 64.24 63.61 64.10 20,690 +0.41(+0.64%)
Feb 15, 2022 63.71 63.98 63.44 63.69 14,297 +0.56(+0.88%)
Feb 14, 2022 63.59 63.92 63.00 63.13 184,393 -0.64(-1.01%)
Feb 11, 2022 64.37 64.48 63.67 63.78 6,295 -0.59(-0.92%)
Feb 10, 2022 64.92 65.40 64.17 64.37 8,347 -1.21(-1.85%)
Feb 09, 2022 64.81 65.58 64.81 65.58 12,664 +1.30(+2.03%)
Feb 08, 2022 64.34 64.38 64.16 64.28 2,424 -0.26(-0.40%)
Feb 07, 2022 64.82 64.97 64.54 64.54 3,196 -0.23(-0.36%)
Feb 04, 2022 64.87 65.30 64.31 64.77 13,598 -0.64(-0.99%)
Feb 03, 2022 65.69 65.38 65.42 2,780 -0.51(-0.77%)
Feb 02, 2022 65.09 65.99 65.09 65.93 3,559 +1.04(+1.60%)
Feb 01, 2022 65.12 65.12 64.46 64.89 13,013 -0.03(-0.05%)
Jan 31, 2022 64.24 64.97 64.92 10,290 +0.91(+1.42%)
Jan 28, 2022 62.49 64.06 62.49 64.01 107,967 +1.22(+1.94%)
Jan 27, 2022 63.95 64.29 62.79 62.79 36,397 -1.00(-1.56%)
Jan 26, 2022 64.84 65.09 63.77 63.79 12,631 -0.49(-0.76%)
Jan 25, 2022 63.65 64.57 63.39 64.28 5,651 -0.13(-0.21%)
Jan 24, 2022 63.89 64.41 62.71 64.41 10,527 -0.18(-0.28%)
Jan 21, 2022 64.71 65.13 64.44 64.59 18,009 -0.13(-0.20%)
Jan 20, 2022 66.18 66.18 64.72 64.72 13,160 -0.90(-1.37%)
Jan 19, 2022 66.30 66.33 65.62 65.62 6,074 -0.56(-0.85%)
Jan 18, 2022 65.99 66.18 65.80 66.18 8,433 -0.75(-1.12%)
Jan 14, 2022 66.93 0 -0.59(-0.88%)
Jan 13, 2022 67.74 67.96 67.50 67.52 11,313 +0.06(+0.08%)
Jan 12, 2022 67.71 67.71 67.42 67.47 10,764 +0.25(+0.37%)
Jan 11, 2022 66.98 67.29 66.37 67.22 7,080 +0.27(+0.40%)
Jan 10, 2022 66.94 66.95 66.50 66.95 19,107 -0.34(-0.50%)
Jan 07, 2022 67.41 67.47 67.29 67.29 2,615 -0.47(-0.69%)
Jan 06, 2022 67.89 67.97 67.75 67.76 6,832 -0.28(-0.41%)
Jan 05, 2022 69.06 69.06 68.03 68.04 17,527 -1.21(-1.74%)
Jan 04, 2022 69.45 69.57 69.24 69.24 13,407 +0.17(+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.