Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.05 -0.03 (-0.06%)
Official Closing Price Updated: 4:10 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 61.92 61.92 61.08 61.08 2,362 -0.64(-1.04%)
Sep 29, 2021 61.71 61.93 61.71 61.72 7,853 +0.22(+0.36%)
Sep 28, 2021 61.61 61.74 61.38 61.49 5,880 -0.55(-0.89%)
Sep 27, 2021 62.93 62.93 62.05 62.05 2,734 -0.48(-0.76%)
Sep 24, 2021 62.78 62.78 62.41 62.52 5,039 -0.68(-1.07%)
Sep 23, 2021 63.18 63.51 63.18 63.20 2,813 +0.24(+0.39%)
Sep 22, 2021 62.63 63.25 62.63 62.96 5,709 +0.55(+0.88%)
Sep 21, 2021 62.44 62.77 62.41 62.41 3,261 +0.33(+0.54%)
Sep 20, 2021 61.76 62.29 61.54 62.07 9,363 -0.81(-1.28%)
Sep 17, 2021 63.54 63.54 62.87 62.88 4,630 -0.83(-1.30%)
Sep 16, 2021 63.58 63.82 63.45 63.70 5,288 -0.03(-0.05%)
Sep 15, 2021 63.56 63.87 63.46 63.73 3,792 +0.32(+0.50%)
Sep 14, 2021 63.90 63.90 63.25 63.42 4,849 -0.35(-0.55%)
Sep 13, 2021 63.66 64.12 63.54 63.77 8,230 +0.39(+0.62%)
Sep 10, 2021 63.99 63.99 63.38 63.38 3,396 -0.63(-0.98%)
Sep 09, 2021 64.61 64.61 64.00 64.00 4,732 -0.71(-1.10%)
Sep 08, 2021 64.49 64.71 64.49 64.71 4,363 +0.00(+0.00%)
Sep 07, 2021 65.37 65.37 64.59 64.71 9,009 -0.80(-1.22%)
Sep 03, 2021 65.05 65.54 65.05 65.51 2,365 +0.08(+0.12%)
Sep 02, 2021 65.26 65.43 65.12 65.43 4,973 +0.28(+0.44%)
Sep 01, 2021 64.48 65.20 64.48 65.15 10,687 +0.69(+1.07%)
Aug 31, 2021 64.15 64.45 64.15 64.45 8,629 +0.17(+0.27%)
Aug 30, 2021 63.94 64.28 63.81 64.28 6,993 +0.36(+0.56%)
Aug 27, 2021 63.71 64.03 63.71 63.92 5,747 +0.76(+1.20%)
Aug 26, 2021 63.20 63.35 63.02 63.17 20,248 -0.03(-0.04%)
Aug 25, 2021 63.04 63.43 63.04 63.19 2,855 +0.08(+0.12%)
Aug 24, 2021 63.12 63.16 62.98 63.11 5,794 -0.19(-0.30%)
Aug 23, 2021 63.44 63.45 63.18 63.30 8,211 -0.09(-0.14%)
Aug 20, 2021 63.00 63.39 63.00 63.39 3,245 +0.38(+0.60%)
Aug 19, 2021 62.62 63.03 62.62 63.01 3,879 -0.05(-0.07%)
Aug 18, 2021 63.26 63.33 63.06 63.06 5,083 -0.19(-0.30%)
Aug 17, 2021 63.17 63.25 62.88 63.25 5,251 -0.40(-0.63%)
Aug 16, 2021 63.46 63.67 63.46 63.65 7,933 -0.01(-0.02%)
Aug 13, 2021 63.38 63.66 63.38 63.66 5,926 +0.29(+0.46%)
Aug 12, 2021 63.32 63.38 63.14 63.37 9,913 +0.06(+0.10%)
Aug 11, 2021 63.08 63.40 63.08 63.31 8,933 +0.43(+0.68%)
Aug 10, 2021 63.28 63.30 62.88 62.88 4,492 -0.49(-0.77%)
Aug 09, 2021 63.50 63.50 63.28 63.37 7,359 -0.22(-0.35%)
Aug 06, 2021 63.81 63.81 63.59 63.59 1,396 -0.15(-0.24%)
Aug 05, 2021 63.45 63.74 63.39 63.74 1,595 +0.51(+0.81%)
Aug 04, 2021 63.53 63.55 63.11 63.23 116,154 -0.13(-0.21%)
Aug 03, 2021 63.49 63.49 63.04 63.36 6,088 -0.11(-0.17%)
Aug 02, 2021 63.76 63.76 63.47 63.47 5,923 +0.00(+0.01%)
Jul 30, 2021 63.63 64.18 63.47 63.47 2,516 -0.11(-0.17%)
Jul 29, 2021 63.69 63.72 63.58 63.58 1,784 +0.12(+0.19%)
Jul 28, 2021 63.64 63.64 63.28 63.45 4,789 +0.00(+0.00%)
Jul 27, 2021 63.16 63.49 63.16 63.45 7,251 +0.18(+0.28%)
Jul 26, 2021 63.27 63.27 63.03 63.27 4,455 -0.04(-0.06%)
Jul 23, 2021 63.08 63.31 62.86 63.31 3,554 +0.48(+0.76%)
Jul 22, 2021 63.21 63.21 62.75 62.83 2,811 -0.42(-0.66%)
Jul 21, 2021 63.24 63.46 63.24 63.25 4,143 +0.34(+0.54%)
Jul 20, 2021 61.92 63.14 61.92 62.91 2,921 +1.02(+1.65%)
Jul 19, 2021 62.37 62.37 61.64 61.89 4,672 -1.14(-1.81%)
Jul 16, 2021 63.45 63.48 63.03 63.03 2,577 -0.19(-0.30%)
Jul 15, 2021 63.00 63.22 63.00 63.22 4,783 -0.01(-0.02%)
Jul 14, 2021 63.00 63.24 63.00 63.24 6,714 +0.28(+0.44%)
Jul 13, 2021 63.45 63.50 62.96 62.96 5,049 -0.85(-1.34%)
Jul 12, 2021 63.29 63.81 63.29 63.81 3,581 +0.53(+0.83%)
Jul 09, 2021 62.61 63.29 62.61 63.29 5,358 +1.08(+1.73%)
Jul 08, 2021 61.91 62.35 61.91 62.21 6,704 -0.29(-0.47%)
Jul 07, 2021 62.34 62.65 62.33 62.50 8,851 +0.20(+0.32%)
Jul 06, 2021 61.98 62.33 61.69 62.30 7,742 +0.35(+0.57%)
Jul 02, 2021 61.80 62.06 61.80 61.95 3,482 +0.39(+0.63%)
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.