USX:GQRE - FlexShares Global Quality Real Estate Index Fund FlexShares Global Quality Real
Sector: Unknown, Industry: Unknown
Add to Watchlist
   
Add Alert 


Yahoo Finance
Date Currency High Low Open Close A.Close Day Change Volume
11 Jun 2021 USD 68.98 68.57 68.98 68.8275 68.8275 -0.303 (-0.44%) 7,125
10 Jun 2021 USD 69.24 68.78 68.93 69.13 69.13 +0.541 (+0.79%) 4,260
9 Jun 2021 USD 68.78 68.51 68.51 68.5894 68.5894 +0.102 (+0.15%) 6,218
8 Jun 2021 USD 68.59 68.17 68.17 68.4879 68.4879 +0.480 (+0.71%) 6,138
7 Jun 2021 USD 68.2 67.59 67.59 68.0082 68.0082 +0.578 (+0.86%) 1,461
4 Jun 2021 USD 67.57 67.3 67.57 67.43 67.43 +0.169 (+0.25%) 2,800
3 Jun 2021 USD 67.34 67.2 67.28 67.2615 67.2615 -0.418 (-0.62%) 8,909
2 Jun 2021 USD 67.6791 67.19 67.19 67.6791 67.6791 +0.679 (+1.01%) 4,634
1 Jun 2021 USD 67.07 66.43 66.48 67.0 67.0 +0.850 (+1.28%) 5,157
28 May 2021 USD 66.42 66.02 66.02 66.15 66.15 +0.320 (+0.49%) 3,844
27 May 2021 USD 66.05 65.8 66.03 65.83 65.83 +0.030 (+0.05%) 5,249
26 May 2021 USD 66.136 65.66 65.66 65.8 65.8 +0.130 (+0.20%) 8,261
25 May 2021 USD 65.82 65.61 65.8 65.67 65.67 +0.150 (+0.23%) 14,313
24 May 2021 USD 65.7 64.93 65.03 65.5196 65.5196 +0.770 (+1.19%) 11,451
21 May 2021 USD 65.02 64.75 65.02 64.75 64.75 -0.160 (-0.25%) 10,772
20 May 2021 USD 65.0 64.36 64.36 64.9104 64.9104 +0.720 (+1.12%) 6,409
19 May 2021 USD 64.19 63.53 64.11 64.19 64.19 -0.430 (-0.66%) 13,238
18 May 2021 USD 64.769 64.61 64.61 64.6197 64.6197 +0.262 (+0.41%) 2,611
17 May 2021 USD 64.43 64.18 64.247 64.3574 64.3574 +0.091 (+0.14%) 5,447
14 May 2021 USD 64.33 64.0681 64.08 64.2662 64.2662 +0.566 (+0.89%) 6,888
13 May 2021 USD 63.86 62.88 62.88 63.7 63.7 +0.810 (+1.29%) 10,598
12 May 2021 USD 64.18 62.87 64.18 62.89 62.89 -1.524 (-2.37%) 11,681
11 May 2021 USD 64.62 64.04 64.62 64.4137 64.4137 -0.926 (-1.42%) 12,104
10 May 2021 USD 65.89 65.3397 65.48 65.3397 65.3397 +0.062 (+0.09%) 5,733
7 May 2021 USD 65.278 64.53 64.53 65.278 65.278 +0.997 (+1.55%) 2,951
6 May 2021 USD 64.299 63.81 63.99 64.2814 64.2814 +0.433 (+0.68%) 7,335
5 May 2021 USD 63.94 63.74 64.55 63.8489 63.8489 -0.582 (-0.90%) 1,150
4 May 2021 USD 64.68 64.276 64.66 64.4313 64.4313 -0.399 (-0.62%) 9,385
3 May 2021 USD 65.08 64.83 64.88 64.8303 64.8303 +0.152 (+0.24%) 5,042
30 Apr 2021 USD 64.72 64.3813 64.46 64.6782 64.6782 -0.182 (-0.28%) 25,066