FlexShares Global Quality Real Estate Index Fund (GQRE) Historical Stock Data
53.87 ↓0.11 (-0.20%)
As of April 23, 2024, 3:43pm EST.
Historical Data
In the past 30 trading days, GQRE is down -0.16% a day on average. There have been 13 days where FlexShares Global Quality Real Estate Index Fund closed green and 17 days where GQRE closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 53.71 | 53.87 | ↑$0.16 (0.29%) | 53.66 | 53.88 | 7.60K |
| 2024-04-23 | 53.52 | 53.97 | ↑$0.45 (0.85%) | 53.50 | 54.09 | 12.98K |
| 2024-04-22 | 53.16 | 53.45 | ↑$0.29 (0.55%) | 53.08 | 53.47 | 8.64K |
| 2024-04-19 | 52.81 | 52.87 | ↑$0.06 (0.11%) | 52.66 | 52.93 | 14.42K |
| 2024-04-18 | 52.85 | 52.60 | ↓$0.25 (-0.47%) | 52.56 | 53.00 | 19.77K |
| 2024-04-17 | 52.91 | 52.68 | ↓$0.23 (-0.43%) | 52.60 | 52.96 | 31.14K |
| 2024-04-16 | 53.41 | 52.92 | ↓$0.49 (-0.91%) | 52.77 | 53.41 | 8.52K |
| 2024-04-15 | 54.61 | 53.65 | ↓$0.96 (-1.76%) | 53.52 | 54.61 | 75.39K |
| 2024-04-12 | 54.75 | 54.34 | ↓$0.41 (-0.74%) | 54.21 | 54.75 | 4.97K |
| 2024-04-11 | 54.97 | 54.92 | ↓$0.05 (-0.09%) | 54.77 | 55.12 | 6.50K |
| 2024-04-10 | 55.53 | 54.77 | ↓$0.76 (-1.37%) | 54.56 | 55.53 | 9.06K |
| 2024-04-09 | 56.05 | 56.52 | ↑$0.47 (0.84%) | 56.05 | 56.52 | 6.19K |
| 2024-04-08 | 55.71 | 55.99 | ↑$0.28 (0.51%) | 55.71 | 56.08 | 17.63K |
| 2024-04-05 | 54.98 | 55.39 | ↑$0.41 (0.74%) | 54.89 | 55.44 | 16.85K |
| 2024-04-04 | 55.66 | 55.03 | ↓$0.63 (-1.14%) | 54.91 | 55.82 | 25.06K |
| 2024-04-03 | 55.09 | 55.41 | ↑$0.32 (0.59%) | 55.09 | 55.41 | 9.37K |
| 2024-04-02 | 55.63 | 55.30 | ↓$0.33 (-0.59%) | 55.13 | 55.63 | 10.23K |
| 2024-04-01 | 56.78 | 56.14 | ↓$0.64 (-1.12%) | 56.01 | 56.78 | 16.95K |
| 2024-03-28 | 56.76 | 56.81 | ↑$0.05 (0.09%) | 56.76 | 56.81 | 7.34K |
| 2024-03-27 | 55.97 | 56.45 | ↑$0.48 (0.87%) | 55.97 | 56.45 | 2.48K |
| 2024-03-26 | 55.50 | 55.27 | ↓$0.23 (-0.41%) | 55.27 | 55.56 | 7.47K |
| 2024-03-25 | 55.61 | 55.37 | ↓$0.24 (-0.43%) | 55.37 | 55.62 | 5.64K |
| 2024-03-22 | 56.19 | 55.67 | ↓$0.52 (-0.93%) | 55.63 | 56.19 | 4.72K |
| 2024-03-21 | 56.04 | 56.22 | ↑$0.18 (0.32%) | 56.03 | 56.36 | 7.54K |
| 2024-03-20 | 55.10 | 55.84 | ↑$0.74 (1.34%) | 55.07 | 55.94 | 26.05K |
| 2024-03-19 | 55.08 | 55.37 | ↑$0.29 (0.53%) | 55.08 | 55.39 | 10.58K |
| 2024-03-18 | 55.22 | 54.99 | ↓$0.23 (-0.41%) | 54.99 | 55.22 | 16.02K |
| 2024-03-15 | 55.02 | 54.92 | ↓$0.10 (-0.19%) | 54.59 | 55.02 | 11.40K |
| 2024-03-14 | 55.53 | 54.85 | ↓$0.68 (-1.22%) | 54.62 | 55.53 | 16.33K |
| 2024-03-13 | 55.57 | 55.49 | ↓$0.08 (-0.15%) | 55.49 | 55.79 | 3.01K |
Create an account or log in to view more rows.
$GQRE Exciting times ahead people.
$GQRE when's the offering?
$GQRE warming up
$GQRE take what we can get
$GQRE shorters eat my shit
$GQRE due for a spike!
$GQRE I’ll be buying more if this dips!
$GQRE hmm...
$GQRE puts r going to print tomorrow
$GQRE bear trap