FlexShares Global Quality Real Estate Index Fund

GQRE
🏛️ usa →
60.45
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 56.12 56.24 55.78 55.78 0.0M
2023-12-28 56.10 56.27 56.00 56.27 0.0M
2023-12-27 55.77 56.16 55.77 55.99 0.1M
2023-12-26 55.45 55.89 55.43 55.77 0.0M
2023-12-22 55.34 55.71 55.34 55.40 0.0M
2023-12-21 55.13 55.19 54.80 55.15 0.0M
2023-12-20 55.32 55.59 54.75 54.75 0.0M
2023-12-19 55.21 55.53 55.21 55.36 0.0M
2023-12-18 55.16 55.16 54.91 54.98 0.0M
2023-12-15 55.75 55.75 54.95 55.17 0.0M
2023-12-14 55.73 56.42 55.73 56.27 0.0M
2023-12-13 53.13 54.85 53.04 54.79 0.0M
2023-12-12 52.85 53.10 52.85 52.97 0.0M
2023-12-11 52.87 53.06 52.77 53.06 0.0M
2023-12-08 52.81 52.94 52.52 52.89 0.0M
2023-12-07 52.75 53.04 52.68 52.95 0.0M
2023-12-06 53.13 53.36 52.72 52.72 0.0M
2023-12-05 52.77 52.81 52.54 52.81 0.0M
2023-12-04 52.64 52.97 52.60 52.97 0.0M
2023-12-01 51.54 52.78 51.54 52.77 0.0M
2023-11-30 51.58 51.61 51.39 51.61 0.0M
2023-11-29 51.63 51.90 51.42 51.42 0.0M
2023-11-28 51.08 51.39 50.90 51.37 0.0M
2023-11-27 51.17 51.32 51.17 51.23 0.0M
2023-11-24 51.11 51.20 51.08 51.20 0.0M
2023-11-22 51.18 51.18 50.95 51.07 0.0M
2023-11-21 50.99 51.07 50.84 50.86 0.1M
2023-11-20 50.78 51.33 50.78 51.26 0.0M
2023-11-17 51.10 51.10 50.84 50.92 0.0M
2023-11-16 50.91 50.93 50.72 50.72 0.0M
2023-11-15 51.14 51.36 50.95 50.98 0.0M
2023-11-14 49.89 51.33 49.81 51.14 0.0M
2023-11-13 48.42 48.80 48.42 48.65 0.0M
2023-11-10 48.36 49.07 48.36 49.02 0.0M
2023-11-09 49.04 49.12 48.46 48.54 0.0M
2023-11-08 49.00 49.05 48.87 49.05 0.0M
2023-11-07 49.13 49.13 48.84 48.96 0.0M
2023-11-06 50.12 50.12 49.32 49.52 0.0M
2023-11-03 49.60 50.66 49.60 50.29 0.1M
2023-11-02 48.57 48.99 48.46 48.95 0.0M
2023-11-01 47.14 47.49 46.90 47.46 0.3M
2023-10-31 46.74 47.19 46.41 47.16 0.0M
2023-10-30 46.36 46.52 45.93 46.47 0.0M
2023-10-27 46.71 46.71 45.86 45.97 0.1M
2023-10-26 46.25 46.64 46.25 46.51 0.0M
2023-10-25 46.75 46.86 46.20 46.20 0.0M
2023-10-24 46.99 47.25 46.99 47.15 0.0M
2023-10-23 46.80 47.18 46.71 46.71 0.4M
2023-10-20 47.72 47.72 47.12 47.12 0.0M
2023-10-19 48.03 48.17 47.48 47.53 0.1M
2023-10-18 48.38 48.47 48.27 48.27 0.0M
2023-10-17 48.90 49.65 48.90 49.27 0.0M
2023-10-16 48.94 49.24 48.67 49.16 0.1M
2023-10-13 49.11 49.11 48.60 48.67 0.0M
2023-10-12 49.66 49.66 48.96 49.08 0.0M
2023-10-11 49.32 49.69 49.26 49.66 0.0M
2023-10-10 49.08 49.44 49.01 49.02 0.0M
2023-10-09 48.34 48.78 48.34 48.71 0.0M
2023-10-06 47.69 48.47 47.53 48.34 0.0M
2023-10-05 48.01 48.09 47.76 48.03 0.0M
2023-10-04 47.36 47.66 47.11 47.66 0.0M
2023-10-03 47.83 47.83 47.14 47.30 0.0M
2023-10-02 48.79 48.87 47.93 48.03 0.0M
2023-09-29 49.43 49.44 48.76 48.92 0.0M
2023-09-28 48.56 49.00 48.56 48.85 0.0M
2023-09-27 49.00 49.12 48.43 48.51 0.0M
2023-09-26 49.20 49.21 48.71 48.89 0.0M
2023-09-25 49.47 49.66 49.35 49.61 0.0M
2023-09-22 50.05 50.16 49.72 49.72 0.0M
2023-09-21 50.83 50.83 49.94 49.97 0.0M
2023-09-20 51.43 51.75 51.17 51.17 0.0M
2023-09-19 51.30 51.50 51.18 51.22 0.0M
2023-09-18 51.65 51.65 51.10 51.19 0.0M
2023-09-15 51.97 52.02 51.80 51.87 0.0M
2023-09-14 52.25 52.54 52.23 52.53 0.0M
2023-09-13 51.90 51.90 51.50 51.62 0.0M
2023-09-12 51.80 51.99 51.64 51.93 0.0M
2023-09-11 51.89 51.94 51.77 51.83 0.0M
2023-09-08 52.08 52.21 51.84 51.88 0.0M
2023-09-07 51.99 52.42 51.95 52.18 0.0M
2023-09-06 51.94 52.08 51.84 52.08 0.0M
2023-09-05 52.41 52.41 52.00 52.01 0.0M
2023-09-01 52.65 52.69 52.38 52.48 0.0M
2023-08-31 52.77 52.77 52.46 52.49 0.0M
2023-08-30 52.64 52.68 52.56 52.67 0.0M
2023-08-29 52.00 52.52 52.00 52.52 0.0M
2023-08-28 51.98 52.19 51.89 51.93 0.0M
2023-08-25 51.59 51.70 51.28 51.51 0.0M
2023-08-24 51.74 52.08 51.38 51.38 0.0M
2023-08-23 51.25 51.79 51.16 51.73 0.0M
2023-08-22 51.15 51.15 50.90 51.01 0.0M
2023-08-21 51.20 51.20 50.54 50.89 0.0M
2023-08-18 51.00 51.40 51.00 51.28 0.0M
2023-08-17 51.70 51.70 51.19 51.19 0.0M
2023-08-16 51.92 52.00 51.58 51.60 0.0M
2023-08-15 52.25 52.30 51.96 52.04 0.0M
2023-08-14 52.64 52.78 52.55 52.68 0.0M
2023-08-11 53.09 53.24 53.04 53.12 0.0M
2023-08-10 53.63 53.85 53.31 53.32 0.0M
2023-08-09 53.29 53.50 53.10 53.32 0.0M
2023-08-08 53.18 53.38 52.86 53.27 0.0M
2023-08-07 53.55 53.67 53.50 53.67 0.0M
2023-08-04 53.29 53.59 52.94 53.06 0.0M
2023-08-03 53.03 53.30 52.81 53.25 0.0M
2023-08-02 53.86 53.86 53.70 53.73 0.0M
2023-08-01 54.22 54.38 54.13 54.30 0.0M
2023-07-31 54.40 54.86 54.37 54.62 0.0M
2023-07-28 54.77 54.81 54.30 54.40 0.0M
2023-07-27 55.60 55.60 54.58 54.65 0.0M
2023-07-26 54.90 55.44 54.90 55.37 0.1M
2023-07-25 55.20 55.28 55.00 55.02 0.0M
2023-07-24 55.28 55.34 55.12 55.31 0.0M
2023-07-21 54.97 55.23 54.97 55.10 0.0M
2023-07-20 54.96 55.01 54.73 55.01 0.0M
2023-07-19 55.23 55.23 54.92 55.09 0.0M
2023-07-18 54.68 54.82 54.37 54.54 0.0M
2023-07-17 54.83 54.88 54.80 54.81 0.0M
2023-07-14 54.96 54.96 54.67 54.92 0.0M
2023-07-13 54.62 55.04 54.48 55.04 0.0M
2023-07-12 54.83 54.97 54.62 54.62 0.0M
2023-07-11 53.58 54.14 53.58 54.14 0.0M
2023-07-10 52.94 53.36 52.94 53.36 0.0M
2023-07-07 53.23 53.45 53.11 53.12 0.0M
2023-07-06 53.10 53.18 52.58 53.18 0.0M
2023-07-05 53.64 53.91 53.62 53.66 0.0M
2023-07-03 53.32 53.70 53.16 53.55 0.0M
2023-06-30 53.10 53.15 52.59 53.04 0.0M
2023-06-29 52.35 52.69 52.32 52.69 0.0M
2023-06-28 52.15 52.38 52.04 52.26 0.0M
2023-06-27 51.79 52.32 51.79 52.26 0.0M
2023-06-26 50.97 51.72 50.97 51.61 0.0M
2023-06-23 51.22 51.35 50.87 50.87 0.1M
2023-06-22 51.57 51.75 51.57 51.71 0.0M
2023-06-21 52.45 52.57 52.38 52.41 0.0M
2023-06-20 52.92 52.92 52.61 52.62 0.0M
2023-06-16 53.45 53.56 53.33 53.37 0.0M
2023-06-15 53.24 53.71 53.24 53.63 0.0M
2023-06-14 53.61 53.61 53.09 53.35 0.0M
2023-06-13 53.16 53.32 53.13 53.22 0.0M
2023-06-12 52.96 53.05 52.77 53.02 0.0M
2023-06-09 53.23 53.27 53.03 53.13 0.0M
2023-06-08 53.38 53.38 53.00 53.16 0.0M
2023-06-07 52.95 53.52 52.95 53.52 0.0M
2023-06-06 52.39 52.92 52.39 52.88 0.0M
2023-06-05 52.63 52.67 52.30 52.32 0.0M
2023-06-02 52.00 52.72 52.00 52.64 0.0M
2023-06-01 51.09 51.41 51.03 51.28 0.0M
2023-05-31 50.77 51.10 50.67 51.06 0.0M
2023-05-30 51.01 51.38 50.89 51.02 0.0M
2023-05-26 50.76 50.93 50.57 50.93 0.0M
2023-05-25 50.83 50.83 50.43 50.61 0.0M
2023-05-24 51.51 51.51 50.85 50.92 0.1M
2023-05-23 52.05 52.25 51.83 51.83 0.0M
2023-05-22 52.02 52.35 52.02 52.13 0.0M
2023-05-19 52.23 52.31 51.86 52.05 0.0M
2023-05-18 52.16 52.18 51.77 52.01 0.0M
2023-05-17 52.18 52.51 51.98 52.51 0.0M
2023-05-16 52.69 52.69 52.01 52.01 0.0M
2023-05-15 53.02 53.22 52.91 53.00 0.0M
2023-05-12 52.94 52.94 52.46 52.73 0.0M
2023-05-11 53.10 53.10 52.61 52.83 0.0M
2023-05-10 53.46 53.46 53.10 53.27 0.0M
2023-05-09 52.91 53.17 52.91 53.00 0.0M
2023-05-08 53.67 53.67 53.44 53.45 0.0M
2023-05-05 53.09 53.69 53.07 53.65 0.1M
2023-05-04 52.19 52.98 52.19 52.87 0.0M
2023-05-03 52.63 52.82 52.38 52.39 0.0M
2023-05-02 53.02 53.03 52.14 52.43 0.0M
2023-05-01 53.88 53.88 53.50 53.50 0.0M
2023-04-28 53.05 53.72 53.05 53.66 0.0M
2023-04-27 52.52 53.08 52.52 53.04 0.0M
2023-04-26 52.43 52.61 52.01 52.12 0.0M
2023-04-25 52.69 52.69 52.36 52.43 0.0M
2023-04-24 53.01 53.01 52.66 52.90 0.0M
2023-04-21 53.01 53.10 52.68 53.04 0.0M
2023-04-20 53.11 53.15 52.75 52.91 0.0M
2023-04-19 52.85 53.22 52.82 53.18 0.0M
2023-04-18 53.46 53.46 53.05 53.23 0.0M
2023-04-17 52.74 53.38 52.74 53.38 0.0M
2023-04-14 53.42 53.42 52.48 52.67 0.0M
2023-04-13 53.30 53.30 52.86 53.17 0.0M
2023-04-12 53.61 53.64 53.01 53.01 0.0M
2023-04-11 53.07 53.43 52.97 53.20 0.0M
2023-04-10 52.48 52.92 52.45 52.91 0.1M
2023-04-06 52.63 52.83 52.44 52.78 0.0M
2023-04-05 52.58 52.67 52.41 52.47 0.0M
2023-04-04 53.11 53.11 52.73 52.91 0.0M
2023-04-03 53.22 53.56 52.85 53.05 0.0M
2023-03-31 52.30 53.00 52.30 53.00 0.0M
2023-03-30 52.03 52.13 52.01 52.12 0.0M
2023-03-29 50.97 51.45 50.97 51.45 0.0M
2023-03-28 50.53 50.68 50.43 50.57 0.0M
2023-03-27 50.98 51.02 50.72 50.72 0.0M
2023-03-24 49.57 50.54 49.57 50.54 0.0M
2023-03-23 50.41 50.79 49.79 49.90 0.0M
2023-03-22 51.29 51.29 50.12 50.12 0.0M
2023-03-21 52.05 52.05 51.33 51.61 0.0M
2023-03-20 51.23 51.80 51.11 51.65 0.0M
2023-03-17 51.78 51.78 50.98 50.99 0.0M
2023-03-16 51.91 52.39 51.91 52.33 0.0M
2023-03-15 51.68 52.25 51.64 52.25 0.0M
2023-03-14 53.21 53.21 52.39 52.73 0.0M
2023-03-13 52.35 52.53 52.20 52.20 0.0M
2023-03-10 52.46 52.46 51.63 51.74 0.0M
2023-03-09 53.99 54.14 53.09 53.09 0.0M
2023-03-08 54.05 54.30 54.02 54.18 0.0M
2023-03-07 53.79 53.79 53.69 53.79 0.0M
2023-03-06 55.36 55.36 54.86 54.92 0.0M
2023-03-03 54.62 55.07 54.62 55.02 0.0M
2023-03-02 53.99 54.35 53.95 54.35 0.0M
2023-03-01 54.27 54.27 53.84 54.05 0.0M
2023-02-28 54.82 54.98 54.56 54.56 0.0M
2023-02-27 54.81 55.14 54.50 54.60 0.0M
2023-02-24 54.40 54.44 54.09 54.35 0.0M
2023-02-23 55.08 55.10 54.64 55.04 0.0M
2023-02-22 54.98 54.98 54.59 54.59 0.0M
2023-02-21 55.49 55.49 54.84 54.94 0.0M
2023-02-17 55.97 56.05 55.59 55.95 0.0M
2023-02-16 55.96 56.47 55.96 56.11 0.0M
2023-02-15 56.13 56.38 56.12 56.36 0.1M
2023-02-14 56.68 56.78 56.41 56.68 0.0M
2023-02-13 56.47 56.94 56.47 56.91 0.0M
2023-02-10 56.24 56.54 56.14 56.54 0.0M
2023-02-09 57.25 57.25 56.32 56.32 0.0M
2023-02-08 57.00 57.00 56.79 56.86 0.0M
2023-02-07 56.85 57.19 56.41 57.04 0.0M
2023-02-06 57.11 57.23 57.05 57.22 0.0M
2023-02-03 57.65 57.92 57.31 57.80 0.0M
2023-02-02 58.63 59.09 58.45 58.72 0.0M
2023-02-01 57.20 58.03 56.90 57.75 0.0M
2023-01-31 56.60 57.26 56.60 57.26 0.0M
2023-01-30 56.98 57.15 56.67 56.68 0.0M
2023-01-27 57.08 57.47 57.08 57.29 0.0M
2023-01-26 56.74 56.82 56.48 56.82 0.0M
2023-01-25 56.04 56.41 55.85 56.34 0.0M
2023-01-24 55.67 56.32 55.67 56.23 0.0M
2023-01-23 55.62 56.14 55.61 56.05 0.0M
2023-01-20 55.07 55.64 54.69 55.64 0.1M
2023-01-19 55.03 55.45 55.00 55.08 0.0M
2023-01-18 56.13 56.15 55.31 55.31 0.0M
2023-01-17 55.71 56.12 55.71 55.82 0.0M
2023-01-13 55.57 55.63 55.32 55.56 0.0M
2023-01-12 55.32 55.88 55.06 55.81 0.0M
2023-01-11 53.85 55.10 53.85 55.09 0.0M
2023-01-10 53.23 53.59 53.23 53.59 0.0M
2023-01-09 53.99 54.25 53.69 53.69 0.0M
2023-01-06 52.89 53.84 52.56 53.68 0.1M
2023-01-05 53.34 53.34 52.52 52.65 0.0M
2023-01-04 53.21 53.95 53.21 53.70 0.0M
2023-01-03 52.90 53.24 52.53 52.91 0.0M