FlexShares Global Quality Real Estate Index Fund (GQRE)
NYSEARCA: GQRE · Real-Time Price · USD
60.98
+0.22 (0.36%)
Oct 3, 2025, 4:00 PM EDT - Market closed
GQRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 61.18 | 61.27 | 60.98 | 60.98 | 60.98 | 0.37% | 9,040 |
| Oct 2, 2025 | 60.84 | 60.84 | 60.66 | 60.76 | 60.76 | -0.46% | 1,823 |
| Oct 1, 2025 | 61.07 | 61.31 | 60.96 | 61.04 | 61.04 | 0.13% | 28,661 |
| Sep 30, 2025 | 60.62 | 60.96 | 60.59 | 60.96 | 60.96 | 0.74% | 8,587 |
| Sep 29, 2025 | 60.55 | 60.61 | 60.37 | 60.51 | 60.51 | 0.09% | 22,427 |
| Sep 26, 2025 | 60.11 | 60.51 | 60.11 | 60.45 | 60.45 | 0.97% | 14,127 |
| Sep 25, 2025 | 60.03 | 60.20 | 59.80 | 59.87 | 59.87 | -0.48% | 24,620 |
| Sep 24, 2025 | 60.44 | 60.44 | 60.15 | 60.16 | 60.16 | -0.81% | 12,535 |
| Sep 23, 2025 | 60.63 | 60.69 | 60.50 | 60.66 | 60.66 | 0.33% | 10,110 |
| Sep 22, 2025 | 60.07 | 60.45 | 60.07 | 60.45 | 60.45 | - | 10,566 |
| Sep 19, 2025 | 60.53 | 60.62 | 60.45 | 60.45 | 60.45 | -1.13% | 3,587 |
| Sep 18, 2025 | 61.08 | 61.32 | 60.99 | 61.14 | 60.64 | -0.19% | 17,527 |
| Sep 17, 2025 | 61.46 | 61.70 | 61.07 | 61.26 | 60.75 | -0.08% | 15,209 |
| Sep 16, 2025 | 61.47 | 61.47 | 61.27 | 61.31 | 60.80 | -0.52% | 8,158 |
| Sep 15, 2025 | 61.88 | 61.88 | 61.60 | 61.63 | 61.12 | -0.20% | 7,414 |
| Sep 12, 2025 | 61.81 | 61.91 | 61.71 | 61.75 | 61.24 | -0.29% | 4,157 |
| Sep 11, 2025 | 61.59 | 62.02 | 61.59 | 61.93 | 61.41 | 1.27% | 7,422 |
| Sep 10, 2025 | 61.24 | 61.39 | 61.08 | 61.15 | 60.64 | 0.21% | 7,302 |
| Sep 9, 2025 | 60.96 | 61.11 | 60.86 | 61.02 | 60.52 | -0.06% | 4,376 |
| Sep 8, 2025 | 61.16 | 61.16 | 60.76 | 61.06 | 60.55 | -0.12% | 18,470 |
| Sep 5, 2025 | 61.17 | 61.17 | 60.95 | 61.13 | 60.63 | 0.98% | 3,326 |
| Sep 4, 2025 | 60.61 | 60.71 | 60.28 | 60.54 | 60.04 | 0.43% | 14,721 |
| Sep 3, 2025 | 60.14 | 60.28 | 60.14 | 60.28 | 59.78 | - | 6,747 |
| Sep 2, 2025 | 60.48 | 60.65 | 60.09 | 60.28 | 59.78 | -1.55% | 9,643 |
| Aug 29, 2025 | 61.05 | 61.23 | 61.04 | 61.23 | 60.72 | 0.30% | 7,960 |
| Aug 28, 2025 | 60.94 | 61.04 | 60.72 | 61.04 | 60.54 | -0.08% | 16,646 |
| Aug 27, 2025 | 60.94 | 61.10 | 60.67 | 61.10 | 60.59 | 0.54% | 15,700 |
| Aug 26, 2025 | 60.80 | 60.82 | 60.65 | 60.77 | 60.26 | -0.29% | 14,909 |
| Aug 25, 2025 | 61.12 | 61.12 | 60.91 | 60.95 | 60.44 | -0.57% | 2,727 |
| Aug 22, 2025 | 60.55 | 61.42 | 60.55 | 61.30 | 60.79 | 1.58% | 7,407 |
| Aug 21, 2025 | 60.34 | 60.53 | 60.19 | 60.34 | 59.84 | -0.40% | 21,323 |
| Aug 20, 2025 | 60.63 | 60.63 | 60.48 | 60.58 | 60.08 | 0.57% | 6,944 |
| Aug 19, 2025 | 60.10 | 60.30 | 59.99 | 60.24 | 59.74 | 1.13% | 18,067 |
| Aug 18, 2025 | 59.99 | 59.99 | 59.57 | 59.57 | 59.07 | -0.63% | 3,637 |
| Aug 15, 2025 | 59.85 | 60.00 | 59.78 | 59.94 | 59.45 | 0.24% | 7,373 |
| Aug 14, 2025 | 59.91 | 59.91 | 59.53 | 59.80 | 59.31 | -0.56% | 8,357 |
| Aug 13, 2025 | 59.82 | 60.14 | 59.82 | 60.14 | 59.64 | 0.91% | 3,392 |
| Aug 12, 2025 | 59.33 | 59.60 | 59.26 | 59.60 | 59.10 | 0.66% | 13,684 |
| Aug 11, 2025 | 59.51 | 59.51 | 59.15 | 59.21 | 58.72 | -0.43% | 6,877 |
| Aug 8, 2025 | 59.91 | 59.91 | 59.41 | 59.46 | 58.97 | -0.35% | 23,250 |
| Aug 7, 2025 | 59.77 | 59.79 | 59.50 | 59.67 | 59.18 | 0.35% | 11,221 |
| Aug 6, 2025 | 59.83 | 59.83 | 59.46 | 59.46 | 58.97 | -0.20% | 7,577 |
| Aug 5, 2025 | 59.26 | 59.66 | 59.24 | 59.58 | 59.08 | 0.44% | 7,280 |
| Aug 4, 2025 | 59.00 | 59.39 | 59.00 | 59.32 | 58.83 | 1.03% | 21,820 |
| Aug 1, 2025 | 58.75 | 58.78 | 58.41 | 58.72 | 58.23 | - | 10,479 |
| Jul 31, 2025 | 59.15 | 59.24 | 58.72 | 58.72 | 58.23 | -1.20% | 8,044 |
| Jul 30, 2025 | 60.17 | 60.18 | 59.27 | 59.43 | 58.94 | -1.34% | 7,416 |
| Jul 29, 2025 | 59.97 | 60.24 | 59.96 | 60.24 | 59.74 | 0.87% | 1,886 |
| Jul 28, 2025 | 60.26 | 60.27 | 59.72 | 59.72 | 59.22 | -1.32% | 10,097 |
| Jul 25, 2025 | 60.41 | 60.52 | 60.11 | 60.52 | 60.01 | -0.16% | 9,192 |