FlexShares Global Quality Real Estate Index Fund (NY:GQRE)

59.65 +0.30 (+0.50%)
Official Closing Price Updated: 8:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 59.35 59.65 59.05 59.65 61,388 +0.30(+0.50%)
Jun 27, 2025 59.35 59.73 59.21 59.35 13,210 +0.02(+0.04%)
Jun 26, 2025 59.11 59.33 58.82 59.33 44,677 +0.34(+0.58%)
Jun 25, 2025 59.61 59.61 58.99 58.99 8,089 -0.94(-1.57%)
Jun 24, 2025 59.77 60.03 59.66 59.93 20,286 +0.11(+0.19%)
Jun 23, 2025 59.47 59.82 59.05 59.82 37,662 +0.82(+1.38%)
Jun 20, 2025 59.41 59.45 59.00 59.00 10,933 -0.17(-0.28%)
Jun 18, 2025 59.03 59.47 58.92 59.17 9,536 +0.28(+0.47%)
Jun 17, 2025 58.91 59.13 58.72 58.89 25,748 -0.09(-0.15%)
Jun 16, 2025 59.12 59.58 58.90 58.98 50,751 +0.21(+0.36%)
Jun 13, 2025 58.98 59.08 58.59 58.77 279,195 -0.64(-1.08%)
Jun 12, 2025 59.29 59.41 59.13 59.41 62,823 +0.35(+0.59%)
Jun 11, 2025 59.44 59.52 58.95 59.06 6,574 -0.23(-0.39%)
Jun 10, 2025 59.19 59.29 59.19 59.29 1,402 +0.37(+0.63%)
Jun 09, 2025 58.44 59.17 58.44 58.92 5,375 +0.23(+0.39%)
Jun 06, 2025 58.57 58.84 58.43 58.69 4,576 +0.25(+0.43%)
Jun 05, 2025 58.89 59.00 58.41 58.44 44,992 -0.09(-0.16%)
Jun 04, 2025 58.53 58.68 58.30 58.54 8,235 -0.03(-0.05%)
Jun 03, 2025 58.57 58.57 58.27 58.56 1,357 -0.30(-0.51%)
Jun 02, 2025 58.67 58.89 58.59 58.86 4,188 +0.15(+0.25%)
May 30, 2025 58.40 58.72 58.37 58.72 16,378 +0.11(+0.19%)
May 29, 2025 58.29 58.60 58.29 58.60 8,569 +0.44(+0.76%)
May 28, 2025 58.08 58.16 57.94 58.16 4,274 +0.02(+0.03%)
May 27, 2025 57.75 58.26 57.75 58.14 7,616 +0.85(+1.48%)
May 23, 2025 57.02 57.32 56.95 57.29 8,803 +0.10(+0.18%)
May 22, 2025 57.32 57.37 56.90 57.19 32,101 -0.28(-0.49%)
May 21, 2025 58.26 58.30 57.38 57.47 12,624 -1.15(-1.96%)
May 20, 2025 58.71 58.74 58.51 58.62 14,222 -0.27(-0.46%)
May 19, 2025 58.48 58.89 58.48 58.89 8,678 +0.05(+0.09%)
May 16, 2025 58.29 58.87 58.28 58.84 12,448 +0.66(+1.14%)
May 15, 2025 57.66 58.17 57.66 58.17 14,896 +0.80(+1.39%)
May 14, 2025 57.42 57.47 57.28 57.37 14,290 -0.43(-0.75%)
May 13, 2025 57.71 57.92 57.69 57.81 8,637 -0.68(-1.17%)
May 12, 2025 58.64 58.67 58.30 58.49 31,677 +0.35(+0.61%)
May 09, 2025 57.96 58.26 57.96 58.14 18,342 +0.53(+0.92%)
May 08, 2025 58.06 58.16 57.38 57.61 76,914 -0.42(-0.72%)
May 07, 2025 58.11 58.29 57.97 58.03 7,789 -0.01(-0.01%)
May 06, 2025 58.14 58.25 57.95 58.04 29,422 -0.06(-0.11%)
May 05, 2025 58.14 58.28 57.98 58.10 2,922 -0.11(-0.20%)
May 02, 2025 58.06 58.25 58.02 58.21 10,261 +0.75(+1.30%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.