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
2024-12-31 56.90 57.04 56.66 56.98 0.1M
2024-12-30 56.58 56.66 56.14 56.58 0.0M
2024-12-27 57.08 57.40 56.79 56.92 0.0M
2024-12-26 57.02 57.40 57.02 57.37 0.0M
2024-12-24 56.80 57.18 56.80 57.18 0.0M
2024-12-23 56.71 56.76 56.24 56.76 0.1M
2024-12-20 56.00 57.14 56.00 56.61 0.1M
2024-12-19 57.74 57.96 57.01 57.01 0.0M
2024-12-18 59.64 59.90 57.76 57.76 0.0M
2024-12-17 59.93 59.95 59.57 59.73 0.0M
2024-12-16 59.79 60.31 59.77 59.90 0.0M
2024-12-13 60.07 60.09 59.93 60.06 0.0M
2024-12-12 60.18 60.70 60.18 60.27 0.0M
2024-12-11 60.70 60.70 60.31 60.37 0.0M
2024-12-10 61.03 61.03 60.28 60.36 0.0M
2024-12-09 61.18 61.27 61.13 61.18 0.0M
2024-12-06 61.32 61.32 60.85 61.08 0.0M
2024-12-05 61.15 61.15 60.98 61.08 0.0M
2024-12-04 61.14 61.26 61.11 61.26 0.0M
2024-12-03 61.65 61.65 61.22 61.22 0.0M
2024-12-02 61.46 61.46 61.37 61.41 0.0M
2024-11-29 62.66 62.66 62.13 62.13 0.0M
2024-11-27 62.52 62.70 62.35 62.37 0.1M
2024-11-26 61.67 61.81 61.30 61.77 0.0M
2024-11-25 61.39 61.84 61.39 61.74 0.0M
2024-11-22 60.78 61.17 60.78 61.16 0.0M
2024-11-21 60.25 60.78 60.25 60.68 0.0M
2024-11-20 60.34 60.34 60.14 60.31 0.0M
2024-11-19 59.87 60.62 59.87 60.62 0.1M
2024-11-18 59.77 60.26 59.77 60.18 0.0M
2024-11-15 59.61 60.03 59.61 60.00 0.0M
2024-11-14 60.29 60.37 59.86 59.87 0.0M
2024-11-13 60.45 60.59 60.32 60.32 0.0M
2024-11-12 60.61 60.62 60.22 60.22 0.0M
2024-11-11 61.25 61.43 61.05 61.05 0.0M
2024-11-08 61.09 61.14 61.08 61.14 0.0M
2024-11-07 60.31 60.83 60.31 60.71 0.0M
2024-11-06 60.61 60.61 59.51 60.02 0.0M
2024-11-05 60.02 60.80 59.92 60.80 0.0M
2024-11-04 60.19 60.23 59.89 60.01 0.0M
2024-11-01 60.28 60.35 59.56 59.56 0.0M
2024-10-31 60.69 60.74 60.08 60.08 0.0M
2024-10-30 61.16 61.50 61.06 61.07 0.0M
2024-10-29 61.03 61.08 60.94 60.94 0.0M
2024-10-28 61.22 61.69 61.22 61.38 0.0M
2024-10-25 61.76 61.76 60.93 60.93 0.0M
2024-10-24 61.34 61.48 61.11 61.25 0.0M
2024-10-23 60.99 61.32 60.99 61.27 0.0M
2024-10-22 60.98 61.32 60.98 61.14 0.0M
2024-10-21 61.83 61.83 61.12 61.18 0.0M
2024-10-18 61.86 62.25 61.86 62.22 0.0M
2024-10-17 62.05 62.05 61.74 61.92 0.0M
2024-10-16 61.78 62.20 61.78 62.14 0.0M
2024-10-15 61.46 61.87 61.46 61.50 0.0M
2024-10-14 60.90 61.32 60.90 61.25 0.0M
2024-10-11 60.51 60.93 60.51 60.93 0.0M
2024-10-10 60.42 60.47 60.28 60.47 0.0M
2024-10-09 60.76 60.90 60.69 60.90 0.0M
2024-10-08 60.64 60.83 60.64 60.83 0.0M
2024-10-07 60.74 60.78 60.53 60.75 0.0M
2024-10-04 61.24 61.43 61.03 61.43 0.0M
2024-10-03 61.54 61.54 61.24 61.37 0.0M
2024-10-02 61.71 61.83 61.59 61.83 0.0M
2024-10-01 63.91 63.91 61.80 61.98 0.0M
2024-09-30 61.92 62.27 61.92 62.27 0.0M
2024-09-27 62.60 62.60 62.18 62.18 0.0M
2024-09-26 62.65 62.65 62.22 62.22 0.0M
2024-09-25 62.47 62.47 62.05 62.13 0.0M
2024-09-24 62.55 62.74 62.41 62.63 0.0M
2024-09-23 62.70 62.70 62.39 62.59 0.0M
2024-09-20 62.02 62.19 61.97 62.06 0.0M
2024-09-19 63.01 63.01 62.34 62.76 0.0M
2024-09-18 62.52 62.98 62.32 62.39 0.1M
2024-09-17 62.96 62.97 62.42 62.47 0.0M
2024-09-16 63.05 63.05 62.72 62.97 0.1M
2024-09-13 62.63 62.69 62.40 62.62 0.0M
2024-09-12 61.70 62.15 61.64 62.14 0.2M
2024-09-11 60.98 61.70 60.89 61.69 0.0M
2024-09-10 61.12 61.68 61.01 61.68 0.0M
2024-09-09 60.79 61.02 60.73 60.93 0.0M
2024-09-06 60.96 60.96 60.30 60.56 0.0M
2024-09-05 61.18 61.35 60.79 60.92 0.0M
2024-09-04 60.91 61.09 60.55 60.77 0.0M
2024-09-03 60.60 60.82 60.42 60.66 0.0M
2024-08-30 60.76 61.05 60.43 61.05 0.0M
2024-08-29 60.79 60.79 60.51 60.53 0.0M
2024-08-28 60.99 60.99 60.49 60.74 0.0M
2024-08-27 60.71 60.90 60.66 60.85 0.0M
2024-08-26 60.99 60.99 60.72 60.72 0.0M
2024-08-23 59.64 60.64 59.64 60.62 0.0M
2024-08-22 59.37 59.39 59.22 59.37 0.0M
2024-08-21 58.94 59.29 58.86 59.28 0.0M
2024-08-20 58.93 58.93 58.78 58.82 0.0M
2024-08-19 58.49 58.98 58.49 58.98 0.0M
2024-08-16 58.28 58.47 58.23 58.34 0.0M
2024-08-15 58.47 58.61 58.25 58.39 0.0M
2024-08-14 58.12 58.35 58.09 58.24 0.0M
2024-08-13 57.70 58.00 57.59 57.96 0.0M
2024-08-12 57.54 57.54 57.19 57.31 0.0M
2024-08-09 57.67 57.90 57.58 57.88 0.0M
2024-08-08 57.33 57.68 57.05 57.63 0.0M
2024-08-07 57.89 57.98 56.93 56.93 0.0M
2024-08-06 56.75 57.53 56.75 57.27 0.0M
2024-08-05 55.95 56.70 55.95 56.10 0.0M
2024-08-02 57.69 57.97 57.32 57.59 0.0M
2024-08-01 58.28 58.44 57.56 57.90 0.0M
2024-07-31 58.28 58.54 58.05 58.05 0.0M
2024-07-30 57.88 58.01 57.65 58.01 0.0M
2024-07-29 57.48 57.70 57.48 57.66 0.0M
2024-07-26 56.90 57.49 56.90 57.43 0.0M
2024-07-25 56.99 57.15 56.55 56.55 0.0M
2024-07-24 57.78 57.78 56.81 56.81 0.0M
2024-07-23 57.95 58.11 57.72 57.94 0.0M
2024-07-22 57.67 58.06 57.33 58.02 0.0M
2024-07-19 57.57 57.57 57.42 57.44 0.0M
2024-07-18 57.94 58.29 57.57 57.65 0.0M
2024-07-17 57.60 58.35 57.60 58.06 0.0M
2024-07-16 57.24 57.87 57.20 57.86 0.0M
2024-07-15 57.07 57.24 56.94 57.18 0.0M
2024-07-12 56.89 57.24 56.89 56.98 0.0M
2024-07-11 55.97 56.64 55.97 56.33 0.1M
2024-07-10 55.09 55.34 54.98 55.34 0.0M
2024-07-09 54.59 54.83 54.44 54.78 0.0M
2024-07-08 54.82 54.98 54.77 54.84 0.0M
2024-07-05 54.71 54.77 54.42 54.77 0.0M
2024-07-03 54.62 54.74 54.58 54.61 0.0M
2024-07-02 54.29 54.41 54.25 54.39 0.0M
2024-07-01 54.71 54.71 54.11 54.18 0.0M
2024-06-28 54.28 54.64 54.28 54.58 0.0M
2024-06-27 53.80 54.20 53.80 54.20 0.0M
2024-06-26 53.71 53.81 53.64 53.66 0.0M
2024-06-25 54.50 54.50 53.88 54.01 0.0M
2024-06-24 54.61 54.65 54.52 54.52 0.0M
2024-06-21 53.95 54.05 53.79 54.05 0.0M
2024-06-20 54.58 54.58 54.41 54.52 0.0M
2024-06-18 54.59 54.74 54.59 54.73 0.0M
2024-06-17 54.37 54.58 54.21 54.55 0.0M
2024-06-14 54.42 54.64 54.42 54.58 0.0M
2024-06-13 54.75 54.86 54.47 54.73 0.0M
2024-06-12 55.17 55.65 54.79 54.86 0.0M
2024-06-11 54.48 54.54 54.38 54.38 0.0M
2024-06-10 54.46 55.01 54.39 54.92 0.0M
2024-06-07 54.83 54.87 54.60 54.76 0.0M
2024-06-06 55.13 55.35 55.07 55.33 0.0M
2024-06-05 55.44 55.44 55.10 55.39 0.0M
2024-06-04 54.88 55.40 54.88 55.32 0.0M
2024-06-03 55.08 55.14 54.82 55.03 0.0M
2024-05-31 54.49 54.86 54.34 54.86 0.0M
2024-05-30 53.79 54.16 53.79 54.08 0.0M
2024-05-29 53.43 53.43 53.18 53.32 0.0M
2024-05-28 54.54 54.54 53.89 53.96 0.0M
2024-05-24 54.23 54.32 54.12 54.21 0.1M
2024-05-23 54.66 54.66 53.98 53.98 0.0M
2024-05-22 55.25 55.31 54.91 54.93 0.0M
2024-05-21 55.37 55.49 55.30 55.49 0.0M
2024-05-20 55.59 55.84 55.42 55.48 0.0M
2024-05-17 55.71 55.83 55.60 55.77 0.0M
2024-05-16 55.97 55.97 55.82 55.82 0.0M
2024-05-15 55.81 55.98 55.81 55.95 0.0M
2024-05-14 55.26 55.39 55.11 55.35 0.0M
2024-05-13 55.07 55.07 54.86 54.94 0.0M
2024-05-10 55.38 55.38 54.94 55.06 0.0M
2024-05-09 54.62 55.24 54.62 55.24 0.0M
2024-05-08 54.51 54.54 54.42 54.47 0.0M
2024-05-07 55.09 55.16 54.91 54.95 0.0M
2024-05-06 54.83 54.83 54.55 54.74 0.0M
2024-05-03 54.86 55.07 54.47 54.50 0.0M
2024-05-02 53.97 54.38 53.55 54.25 0.0M
2024-05-01 53.31 54.16 53.31 53.33 0.0M
2024-04-30 53.93 53.93 53.43 53.43 0.0M
2024-04-29 54.01 54.25 54.01 54.15 0.0M
2024-04-26 54.02 54.02 53.66 53.66 0.0M
2024-04-25 53.34 53.59 53.06 53.42 0.0M
2024-04-24 53.71 53.88 53.48 53.87 0.0M
2024-04-23 53.52 54.09 53.50 53.97 0.0M
2024-04-22 53.16 53.47 53.08 53.45 0.0M
2024-04-19 52.81 53.01 52.66 52.87 0.0M
2024-04-18 52.85 53.00 52.56 52.60 0.0M
2024-04-17 52.91 52.96 52.53 52.68 0.0M
2024-04-16 53.41 53.41 52.77 52.92 0.0M
2024-04-15 54.61 54.61 53.52 53.65 0.1M
2024-04-12 54.75 54.75 54.21 54.34 0.0M
2024-04-11 54.97 55.12 54.77 54.92 0.0M
2024-04-10 55.53 55.53 54.56 54.77 0.0M
2024-04-09 56.05 56.52 56.05 56.52 0.0M
2024-04-08 55.71 56.08 55.71 55.99 0.0M
2024-04-05 54.98 55.44 54.89 55.39 0.0M
2024-04-04 55.66 55.91 54.91 55.03 0.0M
2024-04-03 55.09 55.41 55.09 55.41 0.0M
2024-04-02 55.63 55.63 55.13 55.30 0.0M
2024-04-01 56.78 56.78 56.01 56.14 0.0M
2024-03-28 56.76 56.81 56.70 56.81 0.0M
2024-03-27 55.97 56.45 55.97 56.45 0.0M
2024-03-26 55.50 55.56 55.27 55.27 0.0M
2024-03-25 55.61 55.66 55.37 55.37 0.0M
2024-03-22 56.19 56.19 55.63 55.67 0.0M
2024-03-21 56.04 56.36 56.03 56.22 0.0M
2024-03-20 55.10 55.94 55.07 55.84 0.0M
2024-03-19 55.08 55.39 55.08 55.37 0.0M
2024-03-18 55.22 55.22 54.99 54.99 0.0M
2024-03-15 55.02 55.02 54.59 54.92 0.0M
2024-03-14 55.53 55.53 54.62 54.85 0.0M
2024-03-13 55.57 55.79 55.49 55.49 0.0M
2024-03-12 55.53 55.69 55.53 55.69 0.0M
2024-03-11 55.87 55.87 55.61 55.74 0.0M
2024-03-08 56.26 56.26 55.90 56.03 0.0M
2024-03-07 55.68 55.73 55.42 55.57 0.0M
2024-03-06 55.47 55.56 55.25 55.34 0.0M
2024-03-05 55.24 55.46 54.80 54.99 0.0M
2024-03-04 54.92 55.60 54.82 55.46 0.0M
2024-03-01 54.27 55.10 54.27 55.10 0.0M
2024-02-29 54.56 54.64 54.52 54.56 0.0M
2024-02-28 53.91 54.31 53.91 54.21 0.0M
2024-02-27 54.05 54.07 53.86 53.95 0.0M
2024-02-26 54.36 54.36 53.91 53.91 0.0M
2024-02-23 54.54 54.55 54.38 54.38 0.0M
2024-02-22 54.34 54.56 54.34 54.51 0.0M
2024-02-21 53.89 54.26 53.89 54.26 0.0M
2024-02-20 53.82 54.06 53.71 53.83 0.0M
2024-02-16 54.01 54.34 54.00 54.07 0.0M
2024-02-15 54.11 54.50 54.10 54.50 0.0M
2024-02-14 53.17 53.50 52.89 53.22 0.0M
2024-02-13 53.18 53.18 52.42 52.94 0.0M
2024-02-12 54.20 54.24 53.97 54.05 0.0M
2024-02-09 53.87 54.04 53.60 54.04 0.0M
2024-02-08 53.56 53.98 53.56 53.90 0.0M
2024-02-07 53.80 53.80 53.51 53.54 0.0M
2024-02-06 53.04 53.67 53.04 53.65 0.0M
2024-02-05 53.45 53.45 53.02 53.16 0.0M
2024-02-02 53.94 54.01 53.34 53.84 0.0M
2024-02-01 53.56 54.35 53.42 54.35 0.0M
2024-01-31 54.42 54.74 53.67 53.81 0.0M
2024-01-30 54.26 54.41 54.08 54.17 0.0M
2024-01-29 54.18 54.55 54.18 54.49 0.0M
2024-01-26 54.31 54.35 54.17 54.20 0.0M
2024-01-25 54.15 54.37 54.06 54.16 0.0M
2024-01-24 54.75 54.75 53.81 53.81 0.0M
2024-01-23 54.55 54.55 54.07 54.24 0.0M
2024-01-22 54.73 54.76 54.48 54.69 0.0M
2024-01-19 53.60 54.24 53.60 54.24 0.0M
2024-01-18 53.64 53.64 53.27 53.59 0.0M
2024-01-17 54.16 54.32 53.31 53.79 0.0M
2024-01-16 54.86 54.94 54.65 54.69 0.0M
2024-01-12 55.33 55.43 55.13 55.33 0.0M
2024-01-11 55.07 55.12 54.74 55.02 0.0M
2024-01-10 55.11 55.39 55.11 55.19 0.0M
2024-01-09 54.96 55.01 54.82 54.88 0.0M
2024-01-08 54.52 55.35 54.52 55.34 0.0M
2024-01-05 54.70 55.04 54.38 54.63 0.0M
2024-01-04 54.58 54.89 54.51 54.62 0.0M
2024-01-03 55.30 55.30 54.54 54.70 0.0M
2024-01-02 55.38 55.89 55.38 55.75 0.0M