Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

60.08 -0.99 (-1.62%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2024 60.69 60.74 60.08 60.08 42,247 -0.99(-1.62%)
Oct 30, 2024 61.16 61.50 61.06 61.07 24,872 +0.13(+0.21%)
Oct 29, 2024 61.03 61.08 60.94 60.94 2,860 -0.43(-0.71%)
Oct 28, 2024 61.22 61.69 61.22 61.38 2,730 +0.45(+0.73%)
Oct 25, 2024 61.76 61.76 60.93 60.93 14,265 -0.32(-0.52%)
Oct 24, 2024 61.34 61.48 61.11 61.25 15,016 -0.02(-0.04%)
Oct 23, 2024 60.99 61.32 60.99 61.27 8,230 +0.13(+0.21%)
Oct 22, 2024 60.98 61.32 60.98 61.14 17,937 -0.04(-0.07%)
Oct 21, 2024 61.83 61.83 61.12 61.18 34,691 -1.04(-1.67%)
Oct 18, 2024 61.86 62.25 61.86 62.22 34,760 +0.30(+0.49%)
Oct 17, 2024 62.05 62.05 61.74 61.92 6,618 -0.22(-0.36%)
Oct 16, 2024 61.78 62.20 61.78 62.14 12,983 +0.65(+1.05%)
Oct 15, 2024 61.46 61.87 61.46 61.50 7,387 +0.25(+0.40%)
Oct 14, 2024 60.90 61.32 60.90 61.25 7,597 +0.31(+0.51%)
Oct 11, 2024 60.51 60.93 60.51 60.93 16,188 +0.46(+0.76%)
Oct 10, 2024 60.42 60.47 60.28 60.47 7,152 -0.43(-0.70%)
Oct 09, 2024 60.76 60.90 60.69 60.90 15,020 +0.07(+0.11%)
Oct 08, 2024 60.64 60.83 60.64 60.83 3,589 +0.08(+0.13%)
Oct 07, 2024 60.74 60.78 60.53 60.75 9,398 -0.68(-1.11%)
Oct 04, 2024 61.24 61.43 61.03 61.43 24,777 +0.06(+0.10%)
Oct 03, 2024 61.54 61.54 61.24 61.37 22,703 -0.47(-0.75%)
Oct 02, 2024 61.71 61.83 61.59 61.83 5,871 -0.15(-0.23%)
Oct 01, 2024 63.91 63.91 61.80 61.98 8,234 -0.29(-0.47%)
Sep 30, 2024 61.92 62.27 61.92 62.27 6,021 +0.09(+0.15%)
Sep 27, 2024 62.60 62.60 62.18 62.18 14,256 -0.03(-0.05%)
Sep 26, 2024 62.65 62.65 62.22 62.22 26,430 +0.08(+0.13%)
Sep 25, 2024 62.47 62.47 62.05 62.13 12,074 -0.49(-0.79%)
Sep 24, 2024 62.55 62.74 62.41 62.63 12,756 +0.04(+0.06%)
Sep 23, 2024 62.70 62.70 62.39 62.59 8,489 +0.53(+0.86%)
Sep 20, 2024 62.02 62.19 61.97 62.06 20,188 -0.29(-0.46%)
Sep 19, 2024 62.60 62.60 61.93 62.35 41,960 +0.37(+0.59%)
Sep 18, 2024 62.11 62.57 61.91 61.98 81,364 -0.08(-0.14%)
Sep 17, 2024 62.55 62.56 62.01 62.06 32,242 -0.49(-0.79%)
Sep 16, 2024 62.64 62.64 62.31 62.56 93,514 +0.34(+0.55%)
Sep 13, 2024 62.22 62.27 61.99 62.21 41,479 +0.48(+0.78%)
Sep 12, 2024 61.29 61.74 61.23 61.73 223,316 +0.45(+0.73%)
Sep 11, 2024 60.58 61.29 60.49 61.28 6,370 +0.01(+0.01%)
Sep 10, 2024 60.72 61.28 60.61 61.28 9,983 +0.75(+1.23%)
Sep 09, 2024 60.39 60.62 60.33 60.53 5,198 +0.37(+0.62%)
Sep 06, 2024 60.56 60.56 59.90 60.16 11,663 -0.36(-0.59%)
Sep 05, 2024 60.78 60.95 60.39 60.52 12,847 +0.15(+0.24%)
Sep 04, 2024 60.51 60.69 60.15 60.37 11,325 +0.11(+0.18%)
Sep 03, 2024 60.20 60.42 60.02 60.26 13,819 -0.39(-0.64%)
Aug 30, 2024 60.36 60.65 60.03 60.65 8,872 +0.52(+0.86%)
Aug 29, 2024 60.39 60.39 60.11 60.13 10,404 -0.21(-0.34%)
Aug 28, 2024 60.59 60.59 60.09 60.34 6,099 -0.11(-0.19%)
Aug 27, 2024 60.31 60.50 60.26 60.45 3,833 +0.13(+0.22%)
Aug 26, 2024 60.59 60.59 60.32 60.32 20,232 +0.10(+0.17%)
Aug 23, 2024 59.25 60.24 59.25 60.22 15,056 +1.25(+2.12%)
Aug 22, 2024 58.98 59.00 58.83 58.97 5,652 +0.08(+0.14%)
Aug 21, 2024 58.55 58.90 58.47 58.89 12,194 +0.45(+0.78%)
Aug 20, 2024 58.54 58.54 58.39 58.44 26,774 -0.15(-0.26%)
Aug 19, 2024 58.11 58.59 58.11 58.59 7,771 +0.64(+1.10%)
Aug 16, 2024 57.90 58.09 57.85 57.95 5,882 -0.06(-0.10%)
Aug 15, 2024 58.09 58.22 57.87 58.01 7,130 +0.16(+0.27%)
Aug 14, 2024 57.74 57.97 57.71 57.85 7,259 +0.27(+0.47%)
Aug 13, 2024 57.32 57.62 57.21 57.58 5,635 +0.65(+1.13%)
Aug 12, 2024 57.16 57.16 56.81 56.93 7,683 -0.57(-0.99%)
Aug 09, 2024 57.29 57.52 57.20 57.50 13,383 +0.25(+0.44%)
Aug 08, 2024 56.95 57.30 56.67 57.25 9,639 +0.69(+1.22%)
Aug 07, 2024 57.51 57.60 56.56 56.56 5,701 -0.34(-0.60%)
Aug 06, 2024 56.38 57.15 56.38 56.90 5,277 +1.17(+2.09%)
Aug 05, 2024 55.58 56.33 55.58 55.73 5,599 -1.48(-2.58%)
Aug 02, 2024 57.31 57.59 56.94 57.21 4,741 -0.31(-0.55%)
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.