FlexShares Global Quality Real Estate Index Fund (GQRE)
NYSEARCA: GQRE · Real-Time Price · USD
61.15
+0.13 (0.21%)
At close: Sep 10, 2025, 4:00 PM
61.15
0.00 (0.00%)
After-hours: Sep 10, 2025, 4:10 PM EDT
GQRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 61.24 | 61.39 | 61.24 | 61.38 | - | 0.59% | 2,223 |
| Sep 9, 2025 | 60.96 | 61.11 | 60.86 | 61.02 | 61.02 | -0.06% | 4,376 |
| Sep 8, 2025 | 61.16 | 61.16 | 60.76 | 61.06 | 61.06 | -0.12% | 18,470 |
| Sep 5, 2025 | 61.17 | 61.17 | 60.95 | 61.13 | 61.13 | 0.98% | 3,326 |
| Sep 4, 2025 | 60.61 | 60.71 | 60.28 | 60.54 | 60.54 | 0.43% | 14,721 |
| Sep 3, 2025 | 60.14 | 60.28 | 60.14 | 60.28 | 60.28 | - | 6,747 |
| Sep 2, 2025 | 60.48 | 60.65 | 60.09 | 60.28 | 60.28 | -1.55% | 9,643 |
| Aug 29, 2025 | 61.05 | 61.23 | 61.04 | 61.23 | 61.23 | 0.30% | 7,960 |
| Aug 28, 2025 | 60.94 | 61.04 | 60.72 | 61.04 | 61.04 | -0.08% | 16,646 |
| Aug 27, 2025 | 60.94 | 61.10 | 60.67 | 61.10 | 61.10 | 0.54% | 15,700 |
| Aug 26, 2025 | 60.80 | 60.82 | 60.65 | 60.77 | 60.77 | -0.29% | 14,909 |
| Aug 25, 2025 | 61.12 | 61.12 | 60.91 | 60.95 | 60.95 | -0.57% | 2,727 |
| Aug 22, 2025 | 60.55 | 61.42 | 60.55 | 61.30 | 61.30 | 1.58% | 7,407 |
| Aug 21, 2025 | 60.34 | 60.53 | 60.19 | 60.34 | 60.34 | -0.40% | 21,323 |
| Aug 20, 2025 | 60.63 | 60.63 | 60.48 | 60.58 | 60.58 | 0.57% | 6,944 |
| Aug 19, 2025 | 60.10 | 60.30 | 59.99 | 60.24 | 60.24 | 1.13% | 18,067 |
| Aug 18, 2025 | 59.99 | 59.99 | 59.57 | 59.57 | 59.57 | -0.63% | 3,637 |
| Aug 15, 2025 | 59.85 | 60.00 | 59.78 | 59.94 | 59.94 | 0.24% | 7,373 |
| Aug 14, 2025 | 59.91 | 59.91 | 59.53 | 59.80 | 59.80 | -0.56% | 8,357 |
| Aug 13, 2025 | 59.82 | 60.14 | 59.82 | 60.14 | 60.14 | 0.91% | 3,392 |
| Aug 12, 2025 | 59.33 | 59.60 | 59.26 | 59.60 | 59.60 | 0.66% | 13,684 |
| Aug 11, 2025 | 59.51 | 59.51 | 59.15 | 59.21 | 59.21 | -0.43% | 6,877 |
| Aug 8, 2025 | 59.91 | 59.91 | 59.41 | 59.46 | 59.46 | -0.35% | 23,250 |
| Aug 7, 2025 | 59.77 | 59.79 | 59.50 | 59.67 | 59.67 | 0.35% | 11,221 |
| Aug 6, 2025 | 59.83 | 59.83 | 59.46 | 59.46 | 59.46 | -0.20% | 7,577 |
| Aug 5, 2025 | 59.26 | 59.66 | 59.24 | 59.58 | 59.58 | 0.44% | 7,280 |
| Aug 4, 2025 | 59.00 | 59.39 | 59.00 | 59.32 | 59.32 | 1.03% | 21,820 |
| Aug 1, 2025 | 58.75 | 58.78 | 58.41 | 58.72 | 58.72 | - | 10,479 |
| Jul 31, 2025 | 59.15 | 59.24 | 58.72 | 58.72 | 58.72 | -1.20% | 8,044 |
| Jul 30, 2025 | 60.17 | 60.18 | 59.27 | 59.43 | 59.43 | -1.34% | 7,416 |
| Jul 29, 2025 | 59.97 | 60.24 | 59.96 | 60.24 | 60.24 | 0.87% | 1,886 |
| Jul 28, 2025 | 60.26 | 60.27 | 59.72 | 59.72 | 59.72 | -1.32% | 10,097 |
| Jul 25, 2025 | 60.41 | 60.52 | 60.11 | 60.52 | 60.52 | -0.16% | 9,192 |
| Jul 24, 2025 | 60.67 | 60.81 | 60.62 | 60.62 | 60.62 | -0.60% | 8,287 |
| Jul 23, 2025 | 61.01 | 61.01 | 60.80 | 60.98 | 60.98 | 0.05% | 16,939 |
| Jul 22, 2025 | 60.03 | 60.95 | 60.03 | 60.95 | 60.95 | 1.70% | 50,188 |
| Jul 21, 2025 | 59.97 | 60.18 | 59.93 | 59.93 | 59.93 | 0.48% | 10,641 |
| Jul 18, 2025 | 59.79 | 59.86 | 59.59 | 59.64 | 59.64 | -0.03% | 28,500 |
| Jul 17, 2025 | 59.74 | 59.74 | 59.44 | 59.66 | 59.66 | 0.05% | 78,910 |
| Jul 16, 2025 | 59.29 | 59.66 | 59.20 | 59.63 | 59.63 | 0.74% | 100,839 |
| Jul 15, 2025 | 59.78 | 59.78 | 59.01 | 59.20 | 59.20 | -1.33% | 59,907 |
| Jul 14, 2025 | 59.95 | 59.99 | 59.75 | 59.99 | 59.99 | 0.64% | 20,045 |
| Jul 11, 2025 | 59.37 | 59.68 | 59.37 | 59.61 | 59.61 | -0.30% | 3,388 |
| Jul 10, 2025 | 59.44 | 59.98 | 59.44 | 59.79 | 59.79 | 0.29% | 9,436 |
| Jul 9, 2025 | 59.65 | 59.66 | 59.41 | 59.62 | 59.62 | 0.16% | 1,532 |
| Jul 8, 2025 | 59.42 | 59.62 | 59.42 | 59.52 | 59.52 | -0.20% | 3,191 |
| Jul 7, 2025 | 60.18 | 60.18 | 59.55 | 59.64 | 59.64 | -0.96% | 12,444 |
| Jul 3, 2025 | 60.20 | 60.36 | 60.15 | 60.22 | 60.22 | 0.01% | 8,866 |
| Jul 2, 2025 | 59.91 | 60.21 | 59.91 | 60.21 | 60.21 | 0.33% | 2,313 |
| Jul 1, 2025 | 59.66 | 60.38 | 59.65 | 60.01 | 60.01 | 0.61% | 4,698 |