FlexShares Global Quality Real Estate Index Fund (GQRE) Historical Stock Data

57.40 ↓1.32 (-2.25%)
As of February 3, 2023, 1:49pm EST.

Historical Data

In the past 30 trading days, GQRE is up 0.31% a day on average. There have been 22 days where FlexShares Global Quality Real Estate Index Fund closed green and 8 days where GQRE closed red.

DateOpenCloseChangeLowHighVolume
2023-02-0258.6358.72↑$0.09 (0.15%)58.6159.077.07K
2023-02-0157.2057.75↑$0.55 (0.96%)56.9258.0217.61K
2023-01-3156.6057.26↑$0.66 (1.16%)56.6057.266.23K
2023-01-3056.9856.68↓$0.30 (-0.52%)56.6857.1513.94K
2023-01-2757.0857.29↑$0.21 (0.36%)57.0857.477.20K
2023-01-2656.7456.82↑$0.08 (0.13%)56.4856.869.58K
2023-01-2556.0456.34↑$0.30 (0.54%)55.9956.4120.69K
2023-01-2455.6756.23↑$0.56 (1.01%)55.6756.3222.21K
2023-01-2355.6256.05↑$0.43 (0.77%)55.6156.1411.73K
2023-01-2055.0755.64↑$0.57 (1.03%)54.6955.6463.02K
2023-01-1955.0355.08↑$0.05 (0.09%)55.0055.458.48K
2023-01-1856.1355.31↓$0.82 (-1.46%)55.3156.1510.98K
2023-01-1755.7155.82↑$0.11 (0.20%)55.7156.129.34K
2023-01-1355.5755.56↓$0.01 (-0.01%)55.3455.576.96K
2023-01-1255.3255.81↑$0.49 (0.89%)55.0655.8938.54K
2023-01-1153.8555.09↑$1.24 (2.30%)53.8555.1014.03K
2023-01-1053.2353.59↑$0.36 (0.68%)53.2353.598.58K
2023-01-0953.9953.69↓$0.30 (-0.55%)53.6954.2511.46K
2023-01-0652.8953.68↑$0.79 (1.49%)52.8053.8492.37K
2023-01-0553.3452.65↓$0.69 (-1.29%)52.5253.3412.13K
2023-01-0453.2153.70↑$0.49 (0.92%)53.2153.9510.74K
2023-01-0352.9052.91↑$0.01 (0.03%)52.5353.2413.61K
2022-12-3052.8052.64↓$0.16 (-0.30%)52.3952.8329.11K
2022-12-2952.3552.92↑$0.57 (1.09%)52.3053.06114.88K
2022-12-2852.8851.93↓$0.95 (-1.80%)51.8752.9591.90K
2022-12-2752.6952.87↑$0.18 (0.34%)52.5452.9046.35K
2022-12-2352.2352.79↑$0.56 (1.08%)52.1352.8274.36K
2022-12-2252.2852.43↑$0.15 (0.29%)51.6652.4367.38K
2022-12-2152.4852.62↑$0.14 (0.26%)52.4453.0336.69K
2022-12-2052.2251.97↓$0.25 (-0.48%)51.8252.3664.66K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

SayMyName

$GQRE I don't know shit
but I know I'm holdin till I at least triple up

0 Like Report
aussie713

$GQRE I'll say it again slowwwllyyyy! Better stocks to short by far

0 Like Report