FlexShares Global Quality Real Estate Index Fund (GQRE)

GQRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 27, 2025	59.35	59.73	59.21	59.35	59.35	0.04%	13,210
Jun 26, 2025	59.11	59.33	58.82	59.33	59.33	0.58%	44,677
Jun 25, 2025	59.61	59.61	58.99	58.99	58.99	-1.57%	8,089
Jun 24, 2025	59.77	60.04	59.66	59.93	59.93	0.19%	20,286
Jun 23, 2025	59.47	59.82	59.05	59.82	59.82	1.38%	37,662
Jun 20, 2025	59.41	59.45	59.00	59.00	59.00	-1.28%	10,933
Jun 18, 2025	59.62	60.07	59.51	59.76	59.17	0.47%	9,441
Jun 17, 2025	59.50	59.73	59.31	59.49	58.89	-0.15%	25,492
Jun 16, 2025	59.72	60.18	59.50	59.58	58.98	0.37%	50,245
Jun 13, 2025	59.57	59.68	59.18	59.36	58.77	-1.08%	276,411
Jun 12, 2025	59.89	60.01	59.73	60.01	59.41	0.59%	62,197
Jun 11, 2025	60.04	60.12	59.54	59.65	59.06	-0.39%	6,509
Jun 10, 2025	59.79	59.89	59.79	59.89	59.29	0.63%	1,389
Jun 9, 2025	59.03	59.77	59.03	59.52	58.92	0.39%	5,322
Jun 6, 2025	59.16	59.43	59.02	59.28	58.69	0.43%	4,531
Jun 5, 2025	59.49	59.59	59.00	59.03	58.44	-0.16%	44,544
Jun 4, 2025	59.12	59.27	58.89	59.13	58.53	-0.05%	8,153
Jun 3, 2025	59.16	59.16	58.86	59.15	58.56	-0.51%	1,344
Jun 2, 2025	59.26	59.48	59.18	59.46	58.86	0.25%	4,147
May 30, 2025	58.99	59.31	58.96	59.31	58.71	0.19%	16,215
May 29, 2025	58.88	59.19	58.88	59.19	58.60	0.76%	8,484
May 28, 2025	58.66	58.75	58.52	58.75	58.16	0.03%	4,232
May 27, 2025	58.33	58.85	58.33	58.73	58.14	1.48%	7,541
May 23, 2025	57.59	57.90	57.52	57.87	57.29	0.18%	8,716
May 22, 2025	57.90	57.95	57.47	57.77	57.19	-0.49%	31,781
May 21, 2025	58.85	58.89	57.96	58.05	57.47	-1.96%	12,499
May 20, 2025	59.30	59.33	59.10	59.21	58.62	-0.46%	14,081
May 19, 2025	59.07	59.48	59.07	59.48	58.89	0.09%	8,592
May 16, 2025	58.88	59.46	58.87	59.43	58.83	1.14%	12,324
May 15, 2025	58.24	58.76	58.24	58.76	58.17	1.39%	14,748
May 14, 2025	58.00	58.05	57.86	57.95	57.37	-0.75%	14,148
May 13, 2025	58.29	58.51	58.27	58.39	57.80	-1.17%	8,551
May 12, 2025	59.23	59.26	58.89	59.08	58.49	0.61%	31,362
May 9, 2025	58.54	58.85	58.54	58.72	58.14	0.92%	18,160
May 8, 2025	58.64	58.75	57.96	58.19	57.61	-0.72%	76,147
May 7, 2025	58.70	58.88	58.55	58.61	58.03	-0.01%	7,712
May 6, 2025	58.73	58.84	58.53	58.62	58.04	-0.11%	29,129
May 5, 2025	58.73	58.87	58.56	58.68	58.10	-0.19%	2,893
May 2, 2025	58.64	58.84	58.60	58.80	58.21	1.30%	10,159
May 1, 2025	57.83	58.34	57.64	58.05	57.47	0.32%	9,978
Apr 30, 2025	57.49	57.86	57.33	57.86	57.28	0.60%	10,286
Apr 29, 2025	57.56	57.64	57.19	57.51	56.94	-0.16%	11,955
Apr 28, 2025	57.24	57.61	57.13	57.61	57.03	0.61%	12,448
Apr 25, 2025	57.26	57.26	56.98	57.26	56.68	-0.13%	7,439
Apr 24, 2025	57.18	57.42	57.18	57.33	56.76	0.41%	3,173
Apr 23, 2025	57.44	57.91	56.83	57.10	56.53	-0.09%	34,274
Apr 22, 2025	56.50	57.28	56.50	57.15	56.58	1.92%	55,654
Apr 21, 2025	56.69	56.69	55.57	56.07	55.51	-1.29%	12,861
Apr 17, 2025	56.86	57.12	56.80	56.80	56.24	1.42%	6,382
Apr 16, 2025	56.16	56.58	55.87	56.01	55.45	0.23%	11,626

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.