FlexShares Global Quality Real Estate Index Fund (GQRE)
NYSEARCA: GQRE · Real-Time Price · USD
59.08
+0.36 (0.61%)
At close: May 12, 2025, 4:00 PM
59.08
0.00 (0.00%)
After-hours: May 12, 2025, 8:00 PM EDT
GQRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.23 | 59.26 | 58.89 | 59.08 | 59.08 | 0.61% | 31,362 |
| May 9, 2025 | 58.54 | 58.85 | 58.54 | 58.72 | 58.72 | 0.92% | 18,160 |
| May 8, 2025 | 58.64 | 58.75 | 57.96 | 58.19 | 58.19 | -0.72% | 76,147 |
| May 7, 2025 | 58.70 | 58.88 | 58.55 | 58.61 | 58.61 | -0.01% | 7,712 |
| May 6, 2025 | 58.73 | 58.84 | 58.53 | 58.62 | 58.62 | -0.11% | 29,129 |
| May 5, 2025 | 58.73 | 58.87 | 58.56 | 58.68 | 58.68 | -0.19% | 2,893 |
| May 2, 2025 | 58.64 | 58.84 | 58.60 | 58.80 | 58.80 | 1.30% | 10,159 |
| May 1, 2025 | 57.83 | 58.34 | 57.64 | 58.05 | 58.05 | 0.32% | 9,978 |
| Apr 30, 2025 | 57.49 | 57.86 | 57.33 | 57.86 | 57.86 | 0.60% | 10,286 |
| Apr 29, 2025 | 57.56 | 57.64 | 57.19 | 57.51 | 57.51 | -0.16% | 11,955 |
| Apr 28, 2025 | 57.24 | 57.61 | 57.13 | 57.61 | 57.61 | 0.61% | 12,448 |
| Apr 25, 2025 | 57.26 | 57.26 | 56.98 | 57.26 | 57.26 | -0.13% | 7,439 |
| Apr 24, 2025 | 57.18 | 57.42 | 57.18 | 57.33 | 57.33 | 0.41% | 3,173 |
| Apr 23, 2025 | 57.44 | 57.91 | 56.83 | 57.10 | 57.10 | -0.09% | 34,274 |
| Apr 22, 2025 | 56.50 | 57.28 | 56.50 | 57.15 | 57.15 | 1.92% | 55,654 |
| Apr 21, 2025 | 56.69 | 56.69 | 55.57 | 56.07 | 56.07 | -1.29% | 12,861 |
| Apr 17, 2025 | 56.86 | 57.12 | 56.80 | 56.80 | 56.80 | 1.42% | 6,382 |
| Apr 16, 2025 | 56.16 | 56.58 | 55.87 | 56.01 | 56.01 | 0.23% | 11,626 |
| Apr 15, 2025 | 55.76 | 56.03 | 55.76 | 55.88 | 55.88 | 0.27% | 10,834 |
| Apr 14, 2025 | 54.94 | 55.98 | 54.94 | 55.73 | 55.73 | 1.70% | 28,791 |
| Apr 11, 2025 | 53.90 | 54.81 | 53.34 | 54.80 | 54.80 | 1.97% | 47,333 |
| Apr 10, 2025 | 54.67 | 54.73 | 52.63 | 53.74 | 53.74 | -1.96% | 52,053 |
| Apr 9, 2025 | 51.25 | 54.88 | 51.25 | 54.82 | 54.82 | 5.72% | 30,096 |
| Apr 8, 2025 | 53.78 | 54.04 | 51.60 | 51.85 | 51.85 | -1.78% | 143,580 |
| Apr 7, 2025 | 52.49 | 54.74 | 52.06 | 52.79 | 52.79 | -2.56% | 32,318 |
| Apr 4, 2025 | 56.08 | 56.08 | 54.18 | 54.18 | 54.18 | -4.41% | 44,752 |
| Apr 3, 2025 | 58.39 | 58.39 | 56.68 | 56.68 | 56.68 | -2.92% | 17,546 |
| Apr 2, 2025 | 57.74 | 58.39 | 57.74 | 58.39 | 58.39 | 0.57% | 19,754 |
| Apr 1, 2025 | 57.93 | 58.22 | 57.50 | 58.06 | 58.06 | 0.19% | 6,022 |
| Mar 31, 2025 | 57.44 | 58.04 | 57.44 | 57.95 | 57.95 | 0.54% | 12,037 |
| Mar 28, 2025 | 57.73 | 57.96 | 57.32 | 57.64 | 57.64 | -0.07% | 45,209 |
| Mar 27, 2025 | 57.91 | 58.14 | 57.59 | 57.68 | 57.68 | -0.21% | 59,391 |
| Mar 26, 2025 | 57.95 | 57.99 | 57.68 | 57.80 | 57.80 | 0.18% | 10,179 |
| Mar 25, 2025 | 57.82 | 58.04 | 57.61 | 57.70 | 57.70 | -0.45% | 30,398 |
| Mar 24, 2025 | 57.87 | 57.96 | 57.73 | 57.96 | 57.96 | 1.34% | 13,012 |
| Mar 21, 2025 | 57.46 | 57.46 | 57.03 | 57.19 | 57.19 | -1.16% | 5,161 |
| Mar 20, 2025 | 57.83 | 57.89 | 57.75 | 57.86 | 57.73 | -0.17% | 27,278 |
| Mar 19, 2025 | 57.81 | 58.25 | 57.53 | 57.96 | 57.83 | 0.16% | 4,459 |
| Mar 18, 2025 | 58.23 | 58.23 | 57.73 | 57.86 | 57.74 | -0.59% | 9,121 |
| Mar 17, 2025 | 57.28 | 58.29 | 57.28 | 58.20 | 58.08 | 1.33% | 13,796 |
| Mar 14, 2025 | 56.74 | 57.44 | 56.74 | 57.44 | 57.32 | 1.58% | 8,226 |
| Mar 13, 2025 | 57.40 | 57.55 | 56.55 | 56.55 | 56.43 | -1.43% | 23,081 |
| Mar 12, 2025 | 57.62 | 57.62 | 57.15 | 57.37 | 57.24 | -0.04% | 8,918 |
| Mar 11, 2025 | 58.06 | 58.11 | 57.09 | 57.39 | 57.27 | -0.98% | 45,187 |
| Mar 10, 2025 | 58.44 | 58.71 | 57.79 | 57.96 | 57.83 | -1.02% | 15,994 |
| Mar 7, 2025 | 58.39 | 58.62 | 58.07 | 58.56 | 58.43 | 0.68% | 6,217 |
| Mar 6, 2025 | 59.04 | 59.04 | 58.05 | 58.17 | 58.04 | -2.15% | 16,958 |
| Mar 5, 2025 | 58.80 | 59.52 | 58.72 | 59.44 | 59.31 | 0.88% | 7,018 |
| Mar 4, 2025 | 59.34 | 59.34 | 58.78 | 58.92 | 58.80 | -0.72% | 11,188 |
| Mar 3, 2025 | 59.18 | 59.63 | 59.12 | 59.35 | 59.22 | 0.45% | 10,106 |