Skip to main content

Flexshares Global Quality Real Estate ETF (NY: GQRE )

54.01 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 54.50 54.50 53.88 54.01 5,922 -0.51(-0.93%)
Jun 24, 2024 54.61 54.65 54.52 54.52 2,752 +0.47(+0.87%)
Jun 21, 2024 53.95 54.05 53.79 54.05 6,396 -0.03(-0.06%)
Jun 20, 2024 54.14 54.14 53.97 54.08 3,618 -0.21(-0.39%)
Jun 18, 2024 54.15 54.30 54.15 54.29 5,539 +0.18(+0.34%)
Jun 17, 2024 53.93 54.14 53.77 54.11 4,597 -0.04(-0.07%)
Jun 14, 2024 53.98 54.20 53.98 54.15 7,347 -0.14(-0.26%)
Jun 13, 2024 54.31 54.42 54.03 54.29 14,572 -0.13(-0.24%)
Jun 12, 2024 54.73 55.20 54.35 54.42 12,747 +0.48(+0.88%)
Jun 11, 2024 54.04 54.10 53.94 53.94 2,156 -0.54(-0.99%)
Jun 10, 2024 54.02 54.57 53.95 54.48 26,356 +0.16(+0.30%)
Jun 07, 2024 54.39 54.43 54.16 54.32 3,612 -0.56(-1.03%)
Jun 06, 2024 54.69 54.91 54.63 54.89 4,650 -0.06(-0.11%)
Jun 05, 2024 54.99 54.99 54.66 54.95 4,927 +0.07(+0.13%)
Jun 04, 2024 54.44 54.96 54.44 54.87 8,847 +0.29(+0.53%)
Jun 03, 2024 54.64 54.70 54.38 54.59 10,532 +0.16(+0.30%)
May 31, 2024 54.05 54.42 53.90 54.42 13,278 +0.78(+1.45%)
May 30, 2024 53.36 53.73 53.36 53.65 17,603 +0.75(+1.42%)
May 29, 2024 53.00 53.00 52.75 52.89 8,488 -0.63(-1.18%)
May 28, 2024 54.10 54.10 53.46 53.53 22,231 -0.25(-0.47%)
May 24, 2024 53.79 53.88 53.69 53.78 73,303 +0.23(+0.43%)
May 23, 2024 54.22 54.22 53.55 53.55 17,646 -0.94(-1.72%)
May 22, 2024 54.81 54.87 54.47 54.48 9,780 -0.56(-1.02%)
May 21, 2024 54.93 55.05 54.86 55.05 7,345 +0.02(+0.03%)
May 20, 2024 55.14 55.39 54.98 55.03 9,452 -0.29(-0.52%)
May 17, 2024 55.26 55.38 55.15 55.32 38,137 -0.06(-0.10%)
May 16, 2024 55.52 55.52 55.37 55.37 3,806 -0.12(-0.23%)
May 15, 2024 55.36 55.53 55.36 55.50 4,001 +0.59(+1.07%)
May 14, 2024 54.82 54.95 54.67 54.91 3,373 +0.41(+0.75%)
May 13, 2024 54.63 54.63 54.42 54.50 18,672 -0.12(-0.21%)
May 10, 2024 54.94 54.94 54.50 54.62 12,136 -0.18(-0.33%)
May 09, 2024 54.18 54.80 54.18 54.80 34,794 +0.77(+1.42%)
May 08, 2024 54.07 54.10 53.98 54.03 10,305 -0.47(-0.87%)
May 07, 2024 54.65 54.72 54.47 54.50 6,220 +0.20(+0.37%)
May 06, 2024 54.39 54.39 54.11 54.30 16,216 +0.24(+0.44%)
May 03, 2024 54.42 54.63 54.03 54.06 18,624 +0.25(+0.47%)
May 02, 2024 53.54 53.94 53.12 53.81 8,511 +0.91(+1.72%)
May 01, 2024 52.88 53.73 52.88 52.90 12,527 -0.10(-0.20%)
Apr 30, 2024 53.50 53.50 53.00 53.01 21,939 -0.71(-1.32%)
Apr 29, 2024 53.58 53.81 53.58 53.72 4,798 +0.49(+0.91%)
Apr 26, 2024 53.59 53.59 53.23 53.23 9,818 +0.24(+0.45%)
Apr 25, 2024 52.91 53.16 52.63 52.99 8,817 -0.44(-0.83%)
Apr 24, 2024 53.28 53.44 53.05 53.43 7,661 -0.11(-0.20%)
Apr 23, 2024 53.09 53.66 53.07 53.54 13,083 +0.52(+0.98%)
Apr 22, 2024 52.73 53.04 52.65 53.02 8,711 +0.58(+1.10%)
Apr 19, 2024 52.39 52.58 52.24 52.44 14,531 +0.27(+0.51%)
Apr 18, 2024 52.43 52.57 52.14 52.18 19,927 -0.08(-0.15%)
Apr 17, 2024 52.49 52.53 52.11 52.26 31,387 -0.24(-0.46%)
Apr 16, 2024 52.98 52.98 52.35 52.50 8,588 -0.72(-1.35%)
Apr 15, 2024 54.17 54.17 53.09 53.22 75,995 -0.69(-1.28%)
Apr 12, 2024 54.31 54.31 53.77 53.91 5,011 -0.57(-1.05%)
Apr 11, 2024 54.53 54.68 54.33 54.48 6,549 +0.15(+0.27%)
Apr 10, 2024 55.08 55.08 54.12 54.33 9,134 -1.73(-3.09%)
Apr 09, 2024 55.60 56.06 55.60 56.06 6,236 +0.52(+0.94%)
Apr 08, 2024 55.26 55.63 55.26 55.54 17,773 +0.60(+1.10%)
Apr 05, 2024 54.54 54.99 54.45 54.94 16,981 +0.36(+0.65%)
Apr 04, 2024 55.21 55.46 54.47 54.58 25,265 -0.38(-0.70%)
Apr 03, 2024 54.65 54.97 54.65 54.97 9,440 +0.11(+0.20%)
Apr 02, 2024 55.18 55.18 54.69 54.86 10,315 -0.84(-1.50%)
Apr 01, 2024 56.32 56.32 55.56 55.69 17,109 -0.66(-1.17%)
Mar 28, 2024 56.30 56.35 56.24 56.35 10,261 +0.36(+0.64%)
Mar 27, 2024 55.52 56.00 56.00 2,501 +1.17(+2.13%)
Mar 26, 2024 55.05 55.11 54.83 54.83 7,529 -0.10(-0.18%)
Mar 25, 2024 55.16 55.21 54.93 54.93 5,688 -0.29(-0.53%)
Mar 22, 2024 55.74 55.74 55.18 55.22 4,760 -0.55(-0.98%)
Mar 21, 2024 55.59 55.91 55.58 55.77 7,605 +0.38(+0.69%)
Mar 20, 2024 54.66 55.49 54.63 55.39 26,348 +0.46(+0.84%)
Mar 19, 2024 54.64 54.95 54.64 54.93 10,669 +0.38(+0.69%)
Mar 18, 2024 54.78 54.78 54.55 54.55 16,144 +0.07(+0.13%)
Mar 15, 2024 54.58 54.58 54.15 54.48 11,500 +0.12(+0.22%)
Mar 14, 2024 55.03 55.03 54.13 54.36 16,480 -0.63(-1.15%)
Mar 13, 2024 55.07 55.29 54.99 54.99 3,039 -0.20(-0.36%)
Mar 12, 2024 55.03 55.19 55.03 55.19 2,260 -0.05(-0.09%)
Mar 11, 2024 55.37 55.37 55.11 55.24 14,921 -0.29(-0.52%)
Mar 08, 2024 55.75 55.75 55.40 55.53 4,890 +0.45(+0.83%)
Mar 07, 2024 55.18 55.23 54.93 55.07 14,257 +0.23(+0.42%)
Mar 06, 2024 54.97 55.06 54.75 54.84 18,550 +0.34(+0.63%)
Mar 05, 2024 54.74 54.96 54.31 54.50 15,589 -0.46(-0.84%)
Mar 04, 2024 54.43 55.10 54.33 54.96 9,244 +0.36(+0.66%)
Mar 01, 2024 53.78 54.60 53.78 54.60 7,578 +0.53(+0.98%)
Feb 29, 2024 54.07 54.15 54.03 54.07 4,376 +0.35(+0.65%)
Feb 28, 2024 53.43 53.82 53.43 53.72 4,356 +0.25(+0.48%)
Feb 27, 2024 53.56 53.59 53.38 53.47 14,971 +0.04(+0.08%)
Feb 26, 2024 53.87 53.87 53.42 53.42 10,740 -0.47(-0.86%)
Feb 23, 2024 54.05 54.06 53.89 53.89 6,613 -0.13(-0.24%)
Feb 22, 2024 53.85 54.07 53.85 54.02 3,472 +0.25(+0.46%)
Feb 21, 2024 53.41 53.77 53.41 53.77 11,654 +0.43(+0.80%)
Feb 20, 2024 53.34 53.57 53.22 53.35 17,181 -0.23(-0.44%)
Feb 16, 2024 53.52 53.85 53.51 53.58 15,503 -0.43(-0.79%)
Feb 15, 2024 53.62 54.01 53.61 54.01 8,176 +1.27(+2.41%)
Feb 14, 2024 52.69 53.02 52.41 52.74 4,666 +0.28(+0.53%)
Feb 13, 2024 52.70 52.70 51.95 52.46 8,848 -1.10(-2.05%)
Feb 12, 2024 53.71 53.75 53.48 53.56 6,128 +0.00(+0.01%)
Feb 09, 2024 53.39 53.56 53.12 53.56 23,908 +0.15(+0.27%)
Feb 08, 2024 53.08 53.49 53.08 53.41 27,037 +0.35(+0.66%)
Feb 07, 2024 53.32 53.32 53.03 53.06 4,210 -0.11(-0.21%)
Feb 06, 2024 52.56 53.19 52.56 53.17 13,553 +0.48(+0.92%)
Feb 05, 2024 52.97 52.97 52.54 52.69 16,360 -0.67(-1.25%)
Feb 02, 2024 53.46 53.52 52.86 53.36 6,166 -0.51(-0.95%)
Feb 01, 2024 53.08 53.86 52.94 53.86 6,545 +0.54(+1.01%)
Jan 31, 2024 53.93 54.24 53.19 53.33 29,875 -0.36(-0.67%)
Jan 30, 2024 53.77 53.92 53.59 53.69 16,005 -0.31(-0.58%)
Jan 29, 2024 53.69 54.05 53.69 54.00 6,107 +0.29(+0.54%)
Jan 26, 2024 53.82 53.86 53.68 53.71 8,808 +0.04(+0.07%)
Jan 25, 2024 53.66 53.88 53.57 53.67 11,511 +0.35(+0.65%)
Jan 24, 2024 54.26 54.26 53.32 53.32 4,152 -0.43(-0.79%)
Jan 23, 2024 54.06 54.06 53.58 53.75 17,520 -0.45(-0.82%)
Jan 22, 2024 54.24 54.27 53.99 54.19 7,205 +0.44(+0.82%)
Jan 19, 2024 53.12 53.75 53.12 53.75 2,938 +0.64(+1.21%)
Jan 18, 2024 53.16 53.16 52.79 53.11 6,961 -0.20(-0.37%)
Jan 17, 2024 53.67 53.83 52.83 53.31 21,012 -0.89(-1.64%)
Jan 16, 2024 54.37 54.45 54.16 54.20 3,335 -0.63(-1.16%)
Jan 12, 2024 54.83 54.93 54.63 54.84 8,598 +0.31(+0.56%)
Jan 11, 2024 54.58 54.62 54.25 54.53 38,331 -0.16(-0.30%)
Jan 10, 2024 54.61 54.89 54.61 54.69 3,513 +0.31(+0.56%)
Jan 09, 2024 54.47 54.51 54.33 54.39 6,955 -0.45(-0.83%)
Jan 08, 2024 54.03 54.85 54.03 54.84 13,544 +0.70(+1.29%)
Jan 05, 2024 54.21 54.55 53.89 54.14 13,136 +0.01(+0.02%)
Jan 04, 2024 54.09 54.40 54.02 54.13 6,917 -0.08(-0.15%)
Jan 03, 2024 54.80 54.80 54.05 54.21 21,628 -1.04(-1.87%)
Jan 02, 2024 54.88 55.39 54.88 55.25 7,196 -0.03(-0.06%)
Dec 29, 2023 55.62 55.73 55.28 55.28 35,293 -0.48(-0.87%)
Dec 28, 2023 55.60 55.76 55.50 55.76 11,181 +0.28(+0.50%)
Dec 27, 2023 55.27 55.66 55.27 55.48 66,975 +0.22(+0.39%)
Dec 26, 2023 54.95 55.39 54.93 55.27 20,463 +0.37(+0.67%)
Dec 22, 2023 54.84 55.21 54.84 54.90 31,337 +0.25(+0.45%)
Dec 21, 2023 54.63 54.69 54.31 54.65 12,232 +0.40(+0.74%)
Dec 20, 2023 54.82 55.09 54.25 54.25 9,095 -0.61(-1.10%)
Dec 19, 2023 54.71 55.03 54.71 54.86 21,024 +0.38(+0.69%)
Dec 18, 2023 54.66 54.66 54.42 54.48 12,084 -0.19(-0.35%)
Dec 15, 2023 55.25 55.25 54.46 54.67 12,718 -0.60(-1.08%)
Dec 14, 2023 54.73 55.41 54.73 55.27 9,775 +1.46(+2.71%)
Dec 13, 2023 52.18 53.87 52.09 53.81 47,032 +1.79(+3.44%)
Dec 12, 2023 51.91 52.15 51.91 52.02 34,509 -0.09(-0.17%)
Dec 11, 2023 51.93 52.11 51.83 52.11 11,901 +0.17(+0.32%)
Dec 08, 2023 51.87 51.99 51.58 51.95 13,423 -0.06(-0.11%)
Dec 07, 2023 51.81 52.09 51.74 52.00 26,681 +0.23(+0.44%)
Dec 06, 2023 52.18 52.41 51.78 51.78 7,054 -0.09(-0.17%)
Dec 05, 2023 51.83 51.87 51.60 51.87 32,292 -0.16(-0.31%)
Dec 04, 2023 51.70 52.03 51.66 52.03 2,842 +0.19(+0.37%)
Dec 01, 2023 50.62 51.84 50.62 51.83 22,963 +1.14(+2.26%)
Nov 30, 2023 50.66 50.69 50.47 50.69 13,852 +0.19(+0.37%)
Nov 29, 2023 50.71 50.97 50.50 50.50 27,240 +0.05(+0.10%)
Nov 28, 2023 50.17 50.47 49.99 50.45 37,941 +0.13(+0.27%)
Nov 27, 2023 50.26 50.41 50.26 50.32 9,819 +0.04(+0.07%)
Nov 24, 2023 50.20 50.28 50.17 50.28 4,272 +0.13(+0.25%)
Nov 22, 2023 50.27 50.27 50.04 50.15 16,088 +0.21(+0.41%)
Nov 21, 2023 50.08 50.16 49.93 49.95 69,914 -0.39(-0.78%)
Nov 20, 2023 49.87 50.41 49.87 50.34 24,635 +0.33(+0.65%)
Nov 17, 2023 50.19 50.19 49.93 50.01 6,057 +0.20(+0.40%)
Nov 16, 2023 50.00 50.02 49.82 49.82 12,315 -0.25(-0.51%)
Nov 15, 2023 50.23 50.44 50.04 50.07 16,338 -0.16(-0.31%)
Nov 14, 2023 49.00 50.41 48.92 50.23 24,232 +2.45(+5.12%)
Nov 13, 2023 47.56 47.93 47.56 47.78 11,617 -0.37(-0.76%)
Nov 10, 2023 47.50 48.19 47.50 48.15 14,305 +0.48(+1.00%)
Nov 09, 2023 48.16 48.24 47.59 47.67 23,512 -0.50(-1.04%)
Nov 08, 2023 48.13 48.18 48.00 48.18 9,385 +0.09(+0.18%)
Nov 07, 2023 48.25 48.25 47.97 48.09 18,131 -0.54(-1.12%)
Nov 06, 2023 49.23 49.23 48.44 48.63 9,025 -0.76(-1.54%)
Nov 03, 2023 48.71 49.75 48.71 49.39 70,017 +1.32(+2.74%)
Nov 02, 2023 47.70 48.12 47.59 48.07 27,335 +1.46(+3.14%)
Nov 01, 2023 46.30 46.64 46.06 46.61 281,168 +0.29(+0.63%)
Oct 31, 2023 45.91 46.35 45.58 46.32 21,998 +0.68(+1.49%)
Oct 30, 2023 45.53 45.69 45.11 45.64 34,523 +0.49(+1.09%)
Oct 27, 2023 45.88 45.88 45.04 45.15 113,948 -0.53(-1.15%)
Oct 26, 2023 45.42 45.81 45.42 45.68 15,808 +0.30(+0.66%)
Oct 25, 2023 45.92 46.02 45.38 45.38 15,931 -0.93(-2.00%)
Oct 24, 2023 46.15 46.41 46.15 46.31 9,979 +0.43(+0.94%)
Oct 23, 2023 45.96 46.34 45.88 45.88 455,949 -0.41(-0.88%)
Oct 20, 2023 46.87 46.87 46.28 46.28 5,730 -0.40(-0.85%)
Oct 19, 2023 47.17 47.31 46.63 46.68 84,833 -0.72(-1.52%)
Oct 18, 2023 47.51 47.60 47.40 47.40 3,176 -0.98(-2.03%)
Oct 17, 2023 48.03 48.76 48.03 48.39 13,290 +0.10(+0.21%)
Oct 16, 2023 48.07 48.36 47.80 48.29 58,587 +0.48(+1.01%)
Oct 13, 2023 48.23 48.23 47.73 47.80 9,789 -0.40(-0.83%)
Oct 12, 2023 48.77 48.77 48.09 48.20 10,128 -0.57(-1.17%)
Oct 11, 2023 48.44 48.81 48.38 48.77 13,420 +0.63(+1.31%)
Oct 10, 2023 48.20 48.56 48.14 48.14 13,427 +0.30(+0.62%)
Oct 09, 2023 47.47 47.91 47.47 47.84 3,552 +0.37(+0.78%)
Oct 06, 2023 46.84 47.60 46.68 47.47 4,620 +0.30(+0.63%)
Oct 05, 2023 47.15 47.23 46.91 47.18 7,484 +0.37(+0.79%)
Oct 04, 2023 46.51 46.81 46.27 46.81 12,222 +0.36(+0.77%)
Oct 03, 2023 46.98 46.98 46.30 46.45 15,436 -0.72(-1.53%)
Oct 02, 2023 47.92 48.00 47.07 47.18 10,152 -0.88(-1.82%)
Sep 29, 2023 48.55 48.56 47.89 48.05 7,691 +0.07(+0.15%)
Sep 28, 2023 47.69 48.13 47.69 47.98 13,271 +0.33(+0.70%)
Sep 27, 2023 48.13 48.24 47.57 47.65 46,925 -0.37(-0.78%)
Sep 26, 2023 48.32 48.33 47.84 48.02 9,915 -0.71(-1.45%)
Sep 25, 2023 48.59 48.76 48.65 48.73 16,736 -0.11(-0.22%)
Sep 22, 2023 49.16 49.26 48.83 48.83 9,361 -0.25(-0.50%)
Sep 21, 2023 49.92 49.92 49.05 49.08 6,831 -1.17(-2.33%)
Sep 20, 2023 50.51 50.83 50.25 50.25 6,570 -0.06(-0.11%)
Sep 19, 2023 50.38 50.58 50.27 50.31 7,075 +0.03(+0.07%)
Sep 18, 2023 50.73 50.73 50.19 50.28 32,421 -0.67(-1.31%)
Sep 15, 2023 51.04 51.09 50.88 50.94 16,819 -0.16(-0.31%)
Sep 14, 2023 50.83 51.11 50.81 51.10 8,534 +0.88(+1.76%)
Sep 13, 2023 50.49 50.49 50.10 50.22 7,265 -0.30(-0.59%)
Sep 12, 2023 50.39 50.58 50.24 50.52 5,442 +0.10(+0.20%)
Sep 11, 2023 50.48 50.53 50.36 50.42 3,087 -0.05(-0.10%)
Sep 08, 2023 50.67 50.79 50.43 50.47 14,928 -0.30(-0.58%)
Sep 07, 2023 50.58 51.00 50.54 50.76 20,762 +0.10(+0.20%)
Sep 06, 2023 50.53 50.66 50.43 50.66 6,460 +0.06(+0.12%)
Sep 05, 2023 50.99 50.99 50.58 50.60 5,295 -0.45(-0.88%)
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.