FlexShares Global Quality Real Estate Index Fund (GQRE)

NYSEARCA: GQRE · Real-Time Price · USD

62.98

-0.22 (-0.35%)

At close: Mar 9, 2026, 4:00 PM EDT

62.98

0.00 (0.00%)

After-hours: Mar 9, 2026, 8:00 PM EDT

GQRE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	62.46	63.18	61.79	62.98	62.98	-0.35%	13,131
Mar 6, 2026	63.29	63.30	62.91	63.20	63.20	-0.83%	21,783
Mar 5, 2026	63.84	63.90	63.47	63.73	63.73	-0.98%	16,044
Mar 4, 2026	64.12	64.36	63.70	64.36	64.36	0.47%	16,995
Mar 3, 2026	63.72	64.30	63.19	64.06	64.06	-1.43%	16,981
Mar 2, 2026	64.47	64.99	64.40	64.99	64.99	-0.34%	20,065
Feb 27, 2026	65.06	65.47	65.06	65.21	65.21	0.34%	25,618
Feb 26, 2026	64.79	65.10	64.58	64.99	64.99	0.66%	12,096
Feb 25, 2026	64.60	64.86	64.46	64.56	64.56	-0.02%	36,157
Feb 24, 2026	64.47	64.66	64.47	64.57	64.57	0.06%	10,615
Feb 23, 2026	64.64	64.75	64.45	64.53	64.53	0.23%	43,395
Feb 20, 2026	64.18	64.42	64.08	64.38	64.38	0.61%	12,152
Feb 19, 2026	64.21	64.21	63.88	63.99	63.99	-0.08%	10,301
Feb 18, 2026	64.67	64.67	64.01	64.04	64.04	-1.34%	15,239
Feb 17, 2026	64.50	64.91	64.25	64.91	64.91	0.90%	25,216
Feb 13, 2026	63.87	64.52	63.76	64.33	64.33	0.67%	12,297
Feb 12, 2026	64.37	64.66	63.73	63.90	63.90	-0.06%	9,849
Feb 11, 2026	63.81	64.11	63.73	63.94	63.94	0.31%	4,473
Feb 10, 2026	63.23	63.87	63.23	63.74	63.74	1.13%	6,010
Feb 9, 2026	62.68	63.03	62.62	63.03	63.03	0.80%	4,153
Feb 6, 2026	62.16	62.54	62.02	62.54	62.53	1.30%	8,311
Feb 5, 2026	61.82	61.95	61.52	61.73	61.73	-0.25%	15,365
Feb 4, 2026	61.98	62.12	61.88	61.88	61.88	1.33%	2,340
Feb 3, 2026	61.06	61.12	60.66	61.07	61.07	0.58%	5,409
Feb 2, 2026	61.39	61.39	60.72	60.72	60.72	-0.87%	7,936
Jan 30, 2026	61.03	61.26	60.89	61.25	61.25	-0.30%	8,890
Jan 29, 2026	60.92	61.44	60.92	61.44	61.44	1.35%	6,564
Jan 28, 2026	61.19	61.19	60.62	60.62	60.62	-1.01%	11,328
Jan 27, 2026	60.92	61.30	60.92	61.24	61.24	0.65%	17,688
Jan 26, 2026	61.11	61.11	60.84	60.85	60.84	0.19%	9,403
Jan 23, 2026	60.41	60.73	60.33	60.73	60.73	0.41%	23,560
Jan 22, 2026	60.96	61.04	60.45	60.48	60.48	-0.30%	28,412
Jan 21, 2026	60.76	60.90	60.36	60.66	60.66	0.06%	28,564
Jan 20, 2026	61.02	61.06	60.60	60.63	60.63	-1.56%	11,929
Jan 16, 2026	61.05	61.64	61.01	61.59	61.59	0.84%	5,447
Jan 15, 2026	60.87	61.23	60.81	61.07	61.07	0.71%	34,293
Jan 14, 2026	60.51	60.64	60.31	60.64	60.64	0.54%	4,226
Jan 13, 2026	60.26	60.32	59.78	60.32	60.32	0.12%	10,214
Jan 12, 2026	60.27	60.40	60.17	60.24	60.24	0.25%	7,824
Jan 9, 2026	60.09	60.29	60.04	60.09	60.09	0.17%	10,545
Jan 8, 2026	59.39	60.13	59.39	59.99	59.99	0.97%	20,653
Jan 7, 2026	60.07	60.07	59.41	59.41	59.41	-0.30%	5,828
Jan 6, 2026	59.04	59.61	59.04	59.59	59.59	0.76%	4,049
Jan 5, 2026	58.82	59.27	58.64	59.14	59.14	0.20%	8,967
Jan 2, 2026	59.05	59.10	58.68	59.02	59.02	0.27%	7,243
Dec 31, 2025	59.10	59.10	58.72	58.86	58.86	-0.56%	15,117
Dec 30, 2025	59.16	59.19	59.05	59.19	59.19	0.26%	10,336
Dec 29, 2025	58.99	59.07	58.91	59.04	59.04	0.15%	10,290
Dec 26, 2025	58.87	58.95	58.81	58.95	58.95	0.05%	10,672
Dec 24, 2025	58.63	58.94	58.63	58.92	58.92	0.61%	6,091
Dec 23, 2025	58.62	58.63	58.46	58.56	58.56	-0.03%	27,851
Dec 22, 2025	58.18	58.59	58.11	58.58	58.58	0.60%	28,158
Dec 19, 2025	58.62	58.62	58.23	58.23	58.23	-2.72%	24,421
Dec 18, 2025	60.25	60.47	59.86	59.86	58.29	-0.13%	5,500
Dec 17, 2025	60.18	60.20	59.91	59.94	58.37	0.23%	7,354
Dec 16, 2025	60.20	60.32	59.80	59.80	58.23	-0.66%	30,164
Dec 15, 2025	60.51	60.51	60.02	60.20	58.62	0.35%	16,478
Dec 12, 2025	60.26	60.26	59.96	59.99	58.42	0.03%	5,333
Dec 11, 2025	59.98	60.13	59.84	59.97	58.40	0.32%	5,043
Dec 10, 2025	59.45	59.93	59.11	59.78	58.21	0.55%	18,182
Dec 9, 2025	59.83	60.05	59.45	59.45	57.89	-0.31%	7,508
Dec 8, 2025	59.98	59.98	59.64	59.64	58.07	-0.45%	2,897
Dec 5, 2025	60.06	60.26	59.91	59.91	58.34	-0.21%	5,131
Dec 4, 2025	60.23	60.44	60.03	60.03	58.46	-0.41%	6,089
Dec 3, 2025	60.38	60.47	60.22	60.28	58.70	-0.06%	10,105
Dec 2, 2025	60.47	60.47	60.12	60.32	58.73	0.02%	2,725
Dec 1, 2025	60.47	60.61	60.30	60.30	58.72	-1.07%	8,165
Nov 28, 2025	60.99	61.00	60.96	60.96	59.36	0.26%	591
Nov 26, 2025	60.51	60.99	60.51	60.80	59.20	0.65%	8,512
Nov 25, 2025	60.18	60.61	60.18	60.41	58.82	0.71%	6,419
Nov 24, 2025	59.88	60.02	59.79	59.98	58.41	0.34%	4,030
Nov 21, 2025	59.37	59.92	59.26	59.78	58.21	1.27%	26,562
Nov 20, 2025	59.63	59.72	59.03	59.03	57.48	-0.57%	6,702
Nov 19, 2025	59.66	59.66	59.27	59.37	57.81	-0.59%	13,810
Nov 18, 2025	59.45	59.81	59.45	59.72	58.15	0.01%	40,428
Nov 17, 2025	60.06	60.16	59.55	59.72	58.15	-0.72%	42,192
Nov 14, 2025	60.05	60.18	59.98	60.15	58.57	0.33%	12,942
Nov 13, 2025	60.47	60.50	59.92	59.95	58.38	-1.18%	5,481
Nov 12, 2025	60.79	60.90	60.67	60.67	59.08	-0.14%	12,042
Nov 11, 2025	60.51	60.76	60.51	60.76	59.16	0.96%	7,197
Nov 10, 2025	60.04	60.35	59.90	60.18	58.60	0.33%	23,794
Nov 7, 2025	59.45	59.98	59.45	59.98	58.41	1.08%	10,428
Nov 6, 2025	59.54	59.57	59.35	59.35	57.79	-0.26%	12,641
Nov 5, 2025	59.48	59.60	59.35	59.50	57.94	0.22%	11,634
Nov 4, 2025	59.26	59.37	59.17	59.37	57.81	0.20%	24,053
Nov 3, 2025	59.00	59.25	58.81	59.25	57.70	-0.08%	21,144
Oct 31, 2025	59.03	59.30	59.03	59.30	57.75	0.03%	4,773
Oct 30, 2025	59.03	59.45	59.03	59.28	57.73	0.19%	7,660
Oct 29, 2025	60.29	60.29	59.02	59.17	57.62	-2.09%	8,667
Oct 28, 2025	61.14	61.14	60.43	60.43	58.85	-1.23%	10,453
Oct 27, 2025	61.21	61.21	61.02	61.18	59.58	-0.01%	6,029
Oct 24, 2025	61.19	61.30	61.13	61.19	59.59	0.15%	5,508
Oct 23, 2025	61.11	61.20	60.74	61.10	59.50	0.37%	7,578
Oct 22, 2025	60.75	61.01	60.66	60.88	59.28	0.35%	8,048
Oct 21, 2025	60.79	60.88	60.56	60.66	59.07	-0.35%	3,003
Oct 20, 2025	60.75	60.88	60.64	60.88	59.28	0.53%	7,005
Oct 17, 2025	60.23	60.56	60.13	60.56	58.97	0.56%	137,314
Oct 16, 2025	60.37	60.55	60.18	60.22	58.64	0.02%	8,648
Oct 15, 2025	59.85	60.40	59.85	60.21	58.63	0.62%	6,760
Oct 14, 2025	59.41	59.93	59.41	59.84	58.27	0.59%	5,671