FlexShares Global Quality Real Estate Index Fund (GQRE)
NYSEARCA: GQRE · Real-Time Price · USD
64.06
-0.93 (-1.43%)
At close: Mar 3, 2026, 4:00 PM EST
64.06
0.00 (0.00%)
After-hours: Mar 3, 2026, 8:00 PM EST
GQRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 63.72 | 64.30 | 63.19 | 64.06 | 64.06 | -1.43% | 16,981 |
| Mar 2, 2026 | 64.47 | 64.99 | 64.40 | 64.99 | 64.99 | -0.34% | 20,065 |
| Feb 27, 2026 | 65.06 | 65.47 | 65.06 | 65.21 | 65.21 | 0.34% | 25,618 |
| Feb 26, 2026 | 64.79 | 65.10 | 64.58 | 64.99 | 64.99 | 0.66% | 12,096 |
| Feb 25, 2026 | 64.60 | 64.86 | 64.46 | 64.56 | 64.56 | -0.02% | 36,157 |
| Feb 24, 2026 | 64.47 | 64.66 | 64.47 | 64.57 | 64.57 | 0.06% | 10,615 |
| Feb 23, 2026 | 64.64 | 64.75 | 64.45 | 64.53 | 64.53 | 0.23% | 43,395 |
| Feb 20, 2026 | 64.18 | 64.42 | 64.08 | 64.38 | 64.38 | 0.61% | 12,152 |
| Feb 19, 2026 | 64.21 | 64.21 | 63.88 | 63.99 | 63.99 | -0.08% | 10,301 |
| Feb 18, 2026 | 64.67 | 64.67 | 64.01 | 64.04 | 64.04 | -1.34% | 15,239 |
| Feb 17, 2026 | 64.50 | 64.91 | 64.25 | 64.91 | 64.91 | 0.90% | 25,216 |
| Feb 13, 2026 | 63.87 | 64.52 | 63.76 | 64.33 | 64.33 | 0.67% | 12,297 |
| Feb 12, 2026 | 64.37 | 64.66 | 63.73 | 63.90 | 63.90 | -0.06% | 9,849 |
| Feb 11, 2026 | 63.81 | 64.11 | 63.73 | 63.94 | 63.94 | 0.31% | 4,473 |
| Feb 10, 2026 | 63.23 | 63.87 | 63.23 | 63.74 | 63.74 | 1.13% | 6,010 |
| Feb 9, 2026 | 62.68 | 63.03 | 62.62 | 63.03 | 63.03 | 0.80% | 4,153 |
| Feb 6, 2026 | 62.16 | 62.54 | 62.02 | 62.54 | 62.53 | 1.30% | 8,311 |
| Feb 5, 2026 | 61.82 | 61.95 | 61.52 | 61.73 | 61.73 | -0.25% | 15,365 |
| Feb 4, 2026 | 61.98 | 62.12 | 61.88 | 61.88 | 61.88 | 1.33% | 2,340 |
| Feb 3, 2026 | 61.06 | 61.12 | 60.66 | 61.07 | 61.07 | 0.58% | 5,409 |
| Feb 2, 2026 | 61.39 | 61.39 | 60.72 | 60.72 | 60.72 | -0.87% | 7,936 |
| Jan 30, 2026 | 61.03 | 61.26 | 60.89 | 61.25 | 61.25 | -0.30% | 8,890 |
| Jan 29, 2026 | 60.92 | 61.44 | 60.92 | 61.44 | 61.44 | 1.35% | 6,564 |
| Jan 28, 2026 | 61.19 | 61.19 | 60.62 | 60.62 | 60.62 | -1.01% | 11,328 |
| Jan 27, 2026 | 60.92 | 61.30 | 60.92 | 61.24 | 61.24 | 0.65% | 17,688 |
| Jan 26, 2026 | 61.11 | 61.11 | 60.84 | 60.85 | 60.84 | 0.19% | 9,403 |
| Jan 23, 2026 | 60.41 | 60.73 | 60.33 | 60.73 | 60.73 | 0.41% | 23,560 |
| Jan 22, 2026 | 60.96 | 61.04 | 60.45 | 60.48 | 60.48 | -0.30% | 28,412 |
| Jan 21, 2026 | 60.76 | 60.90 | 60.36 | 60.66 | 60.66 | 0.06% | 28,564 |
| Jan 20, 2026 | 61.02 | 61.06 | 60.60 | 60.63 | 60.63 | -1.56% | 11,929 |
| Jan 16, 2026 | 61.05 | 61.64 | 61.01 | 61.59 | 61.59 | 0.84% | 5,447 |
| Jan 15, 2026 | 60.87 | 61.23 | 60.81 | 61.07 | 61.07 | 0.71% | 34,293 |
| Jan 14, 2026 | 60.51 | 60.64 | 60.31 | 60.64 | 60.64 | 0.54% | 4,226 |
| Jan 13, 2026 | 60.26 | 60.32 | 59.78 | 60.32 | 60.32 | 0.12% | 10,214 |
| Jan 12, 2026 | 60.27 | 60.40 | 60.17 | 60.24 | 60.24 | 0.25% | 7,824 |
| Jan 9, 2026 | 60.09 | 60.29 | 60.04 | 60.09 | 60.09 | 0.17% | 10,545 |
| Jan 8, 2026 | 59.39 | 60.13 | 59.39 | 59.99 | 59.99 | 0.97% | 20,653 |
| Jan 7, 2026 | 60.07 | 60.07 | 59.41 | 59.41 | 59.41 | -0.30% | 5,828 |
| Jan 6, 2026 | 59.04 | 59.61 | 59.04 | 59.59 | 59.59 | 0.76% | 4,049 |
| Jan 5, 2026 | 58.82 | 59.27 | 58.64 | 59.14 | 59.14 | 0.20% | 8,967 |
| Jan 2, 2026 | 59.05 | 59.10 | 58.68 | 59.02 | 59.02 | 0.27% | 7,243 |
| Dec 31, 2025 | 59.10 | 59.10 | 58.72 | 58.86 | 58.86 | -0.56% | 15,117 |
| Dec 30, 2025 | 59.16 | 59.19 | 59.05 | 59.19 | 59.19 | 0.26% | 10,336 |
| Dec 29, 2025 | 58.99 | 59.07 | 58.91 | 59.04 | 59.04 | 0.15% | 10,290 |
| Dec 26, 2025 | 58.87 | 58.95 | 58.81 | 58.95 | 58.95 | 0.05% | 10,672 |
| Dec 24, 2025 | 58.63 | 58.94 | 58.63 | 58.92 | 58.92 | 0.61% | 6,091 |
| Dec 23, 2025 | 58.62 | 58.63 | 58.46 | 58.56 | 58.56 | -0.03% | 27,851 |
| Dec 22, 2025 | 58.18 | 58.59 | 58.11 | 58.58 | 58.58 | 0.60% | 28,158 |
| Dec 19, 2025 | 58.62 | 58.62 | 58.23 | 58.23 | 58.23 | -2.72% | 24,421 |
| Dec 18, 2025 | 60.25 | 60.47 | 59.86 | 59.86 | 58.29 | -0.13% | 5,500 |