FlexShares Global Quality Real Estate Index Fund (GQRE)
NYSEARCA: GQRE · Real-Time Price · USD
59.79
+0.17 (0.28%)
Jul 10, 2025, 4:00 PM - Market closed

GQRE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 10, 202559.4459.9859.4459.7959.790.29%9,436
Jul 9, 202559.6559.6659.4159.6259.620.16%1,532
Jul 8, 202559.4259.6259.4259.5259.52-0.20%3,191
Jul 7, 202560.1860.1859.5559.6459.64-0.96%12,444
Jul 3, 202560.2060.3660.1560.2260.220.01%8,866
Jul 2, 202559.9160.2159.9160.2160.210.33%2,313
Jul 1, 202559.6660.3859.6560.0160.010.61%4,698
Jun 30, 202559.3559.6559.0559.6559.650.50%61,388
Jun 27, 202559.3559.7359.2159.3559.350.04%13,210
Jun 26, 202559.1159.3358.8259.3359.330.58%44,677
Jun 25, 202559.6159.6158.9958.9958.99-1.57%8,089
Jun 24, 202559.7760.0459.6659.9359.930.19%20,286
Jun 23, 202559.4759.8259.0559.8259.821.38%37,662
Jun 20, 202559.4159.4559.0059.0059.00-1.28%10,933
Jun 18, 202559.6260.0759.5159.7659.170.47%9,441
Jun 17, 202559.5059.7359.3159.4958.89-0.15%25,492
Jun 16, 202559.7260.1859.5059.5858.980.37%50,245
Jun 13, 202559.5759.6859.1859.3658.77-1.08%276,411
Jun 12, 202559.8960.0159.7360.0159.410.59%62,197
Jun 11, 202560.0460.1259.5459.6559.06-0.39%6,509
Jun 10, 202559.7959.8959.7959.8959.290.63%1,389
Jun 9, 202559.0359.7759.0359.5258.920.39%5,322
Jun 6, 202559.1659.4359.0259.2858.690.43%4,531
Jun 5, 202559.4959.5959.0059.0358.44-0.16%44,544
Jun 4, 202559.1259.2758.8959.1358.53-0.05%8,153
Jun 3, 202559.1659.1658.8659.1558.56-0.51%1,344
Jun 2, 202559.2659.4859.1859.4658.860.25%4,147
May 30, 202558.9959.3158.9659.3158.710.19%16,215
May 29, 202558.8859.1958.8859.1958.600.76%8,484
May 28, 202558.6658.7558.5258.7558.160.03%4,232
May 27, 202558.3358.8558.3358.7358.141.48%7,541
May 23, 202557.5957.9057.5257.8757.290.18%8,716
May 22, 202557.9057.9557.4757.7757.19-0.49%31,781
May 21, 202558.8558.8957.9658.0557.47-1.96%12,499
May 20, 202559.3059.3359.1059.2158.62-0.46%14,081
May 19, 202559.0759.4859.0759.4858.890.09%8,592
May 16, 202558.8859.4658.8759.4358.831.14%12,324
May 15, 202558.2458.7658.2458.7658.171.39%14,748
May 14, 202558.0058.0557.8657.9557.37-0.75%14,148
May 13, 202558.2958.5158.2758.3957.80-1.17%8,551
May 12, 202559.2359.2658.8959.0858.490.61%31,362
May 9, 202558.5458.8558.5458.7258.140.92%18,160
May 8, 202558.6458.7557.9658.1957.61-0.72%76,147
May 7, 202558.7058.8858.5558.6158.03-0.01%7,712
May 6, 202558.7358.8458.5358.6258.04-0.11%29,129
May 5, 202558.7358.8758.5658.6858.10-0.19%2,893
May 2, 202558.6458.8458.6058.8058.211.30%10,159
May 1, 202557.8358.3457.6458.0557.470.32%9,978
Apr 30, 202557.4957.8657.3357.8657.280.60%10,286
Apr 29, 202557.5657.6457.1957.5156.94-0.16%11,955