FlexShares Global Quality Real Estate Index Fund (GQRE)
NYSEARCA: GQRE · Real-Time Price · USD
59.91
-0.12 (-0.21%)
Dec 5, 2025, 4:00 PM EST - Market closed
GQRE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.06 | 60.26 | 59.91 | 59.91 | 59.91 | -0.21% | 5,131 |
| Dec 4, 2025 | 60.23 | 60.44 | 60.03 | 60.03 | 60.03 | -0.41% | 6,089 |
| Dec 3, 2025 | 60.38 | 60.47 | 60.22 | 60.28 | 60.28 | -0.06% | 10,105 |
| Dec 2, 2025 | 60.47 | 60.47 | 60.12 | 60.32 | 60.31 | 0.02% | 2,725 |
| Dec 1, 2025 | 60.47 | 60.61 | 60.30 | 60.30 | 60.30 | -1.07% | 8,165 |
| Nov 28, 2025 | 60.99 | 61.00 | 60.96 | 60.96 | 60.96 | 0.26% | 591 |
| Nov 26, 2025 | 60.51 | 60.99 | 60.51 | 60.80 | 60.80 | 0.65% | 8,512 |
| Nov 25, 2025 | 60.18 | 60.61 | 60.18 | 60.41 | 60.41 | 0.71% | 6,419 |
| Nov 24, 2025 | 59.88 | 60.02 | 59.79 | 59.98 | 59.98 | 0.34% | 4,030 |
| Nov 21, 2025 | 59.37 | 59.92 | 59.26 | 59.78 | 59.78 | 1.27% | 26,562 |
| Nov 20, 2025 | 59.63 | 59.72 | 59.03 | 59.03 | 59.03 | -0.57% | 6,702 |
| Nov 19, 2025 | 59.66 | 59.66 | 59.27 | 59.37 | 59.37 | -0.59% | 13,810 |
| Nov 18, 2025 | 59.45 | 59.81 | 59.45 | 59.72 | 59.72 | 0.01% | 40,428 |
| Nov 17, 2025 | 60.06 | 60.16 | 59.55 | 59.72 | 59.72 | -0.72% | 42,192 |
| Nov 14, 2025 | 60.05 | 60.18 | 59.98 | 60.15 | 60.15 | 0.33% | 12,942 |
| Nov 13, 2025 | 60.47 | 60.50 | 59.92 | 59.95 | 59.95 | -1.18% | 5,481 |
| Nov 12, 2025 | 60.79 | 60.90 | 60.67 | 60.67 | 60.67 | -0.14% | 12,042 |
| Nov 11, 2025 | 60.51 | 60.76 | 60.51 | 60.76 | 60.76 | 0.96% | 7,197 |
| Nov 10, 2025 | 60.04 | 60.35 | 59.90 | 60.18 | 60.18 | 0.33% | 23,794 |
| Nov 7, 2025 | 59.45 | 59.98 | 59.45 | 59.98 | 59.98 | 1.08% | 10,428 |
| Nov 6, 2025 | 59.54 | 59.57 | 59.35 | 59.35 | 59.35 | -0.26% | 12,641 |
| Nov 5, 2025 | 59.48 | 59.60 | 59.35 | 59.50 | 59.50 | 0.22% | 11,634 |
| Nov 4, 2025 | 59.26 | 59.37 | 59.17 | 59.37 | 59.37 | 0.20% | 24,053 |
| Nov 3, 2025 | 59.00 | 59.25 | 58.81 | 59.25 | 59.25 | -0.08% | 21,144 |
| Oct 31, 2025 | 59.03 | 59.30 | 59.03 | 59.30 | 59.30 | 0.03% | 4,773 |
| Oct 30, 2025 | 59.03 | 59.45 | 59.03 | 59.28 | 59.28 | 0.19% | 7,660 |
| Oct 29, 2025 | 60.29 | 60.29 | 59.02 | 59.17 | 59.17 | -2.09% | 8,667 |
| Oct 28, 2025 | 61.14 | 61.14 | 60.43 | 60.43 | 60.43 | -1.23% | 10,453 |
| Oct 27, 2025 | 61.21 | 61.21 | 61.02 | 61.18 | 61.18 | -0.01% | 6,029 |
| Oct 24, 2025 | 61.19 | 61.30 | 61.13 | 61.19 | 61.19 | 0.15% | 5,508 |
| Oct 23, 2025 | 61.11 | 61.20 | 60.74 | 61.10 | 61.10 | 0.37% | 7,578 |
| Oct 22, 2025 | 60.75 | 61.01 | 60.66 | 60.88 | 60.88 | 0.35% | 8,048 |
| Oct 21, 2025 | 60.79 | 60.88 | 60.56 | 60.66 | 60.66 | -0.35% | 3,003 |
| Oct 20, 2025 | 60.75 | 60.88 | 60.64 | 60.88 | 60.88 | 0.53% | 7,005 |
| Oct 17, 2025 | 60.23 | 60.56 | 60.13 | 60.56 | 60.56 | 0.56% | 137,314 |
| Oct 16, 2025 | 60.37 | 60.55 | 60.18 | 60.22 | 60.22 | 0.02% | 8,648 |
| Oct 15, 2025 | 59.85 | 60.40 | 59.85 | 60.21 | 60.21 | 0.62% | 6,760 |
| Oct 14, 2025 | 59.41 | 59.93 | 59.41 | 59.84 | 59.84 | 0.59% | 5,671 |
| Oct 13, 2025 | 59.46 | 59.51 | 59.44 | 59.49 | 59.49 | 0.78% | 5,965 |
| Oct 10, 2025 | 59.88 | 59.88 | 59.02 | 59.02 | 59.02 | -1.15% | 4,779 |
| Oct 9, 2025 | 59.97 | 59.97 | 59.53 | 59.71 | 59.71 | -0.37% | 51,281 |
| Oct 8, 2025 | 60.13 | 60.13 | 59.88 | 59.93 | 59.93 | -0.40% | 21,344 |
| Oct 7, 2025 | 60.16 | 60.40 | 60.10 | 60.18 | 60.18 | -0.63% | 4,037 |
| Oct 6, 2025 | 60.91 | 60.94 | 60.56 | 60.56 | 60.56 | -0.69% | 3,993 |
| Oct 3, 2025 | 61.18 | 61.27 | 60.98 | 60.98 | 60.98 | 0.37% | 9,040 |
| Oct 2, 2025 | 60.84 | 60.84 | 60.66 | 60.76 | 60.76 | -0.46% | 1,823 |
| Oct 1, 2025 | 61.07 | 61.31 | 60.96 | 61.04 | 61.04 | 0.13% | 28,661 |
| Sep 30, 2025 | 60.62 | 60.96 | 60.59 | 60.96 | 60.96 | 0.74% | 8,587 |
| Sep 29, 2025 | 60.55 | 60.61 | 60.37 | 60.51 | 60.51 | 0.09% | 22,427 |
| Sep 26, 2025 | 60.11 | 60.51 | 60.11 | 60.45 | 60.45 | 0.97% | 14,127 |
| Sep 25, 2025 | 60.03 | 60.20 | 59.80 | 59.87 | 59.87 | -0.48% | 24,620 |
| Sep 24, 2025 | 60.44 | 60.44 | 60.15 | 60.16 | 60.16 | -0.81% | 12,535 |
| Sep 23, 2025 | 60.63 | 60.69 | 60.50 | 60.66 | 60.66 | 0.33% | 10,110 |
| Sep 22, 2025 | 60.07 | 60.45 | 60.07 | 60.45 | 60.45 | - | 10,566 |
| Sep 19, 2025 | 60.53 | 60.62 | 60.45 | 60.45 | 60.45 | -1.13% | 3,587 |
| Sep 18, 2025 | 61.08 | 61.32 | 60.99 | 61.14 | 60.64 | -0.19% | 17,527 |
| Sep 17, 2025 | 61.46 | 61.70 | 61.07 | 61.26 | 60.75 | -0.08% | 15,209 |
| Sep 16, 2025 | 61.47 | 61.47 | 61.27 | 61.31 | 60.80 | -0.52% | 8,158 |
| Sep 15, 2025 | 61.88 | 61.88 | 61.60 | 61.63 | 61.12 | -0.20% | 7,414 |
| Sep 12, 2025 | 61.81 | 61.91 | 61.71 | 61.75 | 61.24 | -0.29% | 4,157 |
| Sep 11, 2025 | 61.59 | 62.02 | 61.59 | 61.93 | 61.42 | 1.27% | 7,422 |
| Sep 10, 2025 | 61.24 | 61.39 | 61.08 | 61.15 | 60.65 | 0.21% | 7,302 |
| Sep 9, 2025 | 60.96 | 61.11 | 60.86 | 61.02 | 60.52 | -0.06% | 4,376 |
| Sep 8, 2025 | 61.16 | 61.16 | 60.76 | 61.06 | 60.55 | -0.12% | 18,470 |
| Sep 5, 2025 | 61.17 | 61.17 | 60.95 | 61.13 | 60.63 | 0.98% | 3,326 |
| Sep 4, 2025 | 60.61 | 60.71 | 60.28 | 60.54 | 60.04 | 0.43% | 14,721 |
| Sep 3, 2025 | 60.14 | 60.28 | 60.14 | 60.28 | 59.78 | - | 6,747 |
| Sep 2, 2025 | 60.48 | 60.65 | 60.09 | 60.28 | 59.78 | -1.55% | 9,643 |
| Aug 29, 2025 | 61.05 | 61.23 | 61.04 | 61.23 | 60.72 | 0.30% | 7,960 |
| Aug 28, 2025 | 60.94 | 61.04 | 60.72 | 61.04 | 60.54 | -0.08% | 16,646 |
| Aug 27, 2025 | 60.94 | 61.10 | 60.67 | 61.10 | 60.59 | 0.54% | 15,700 |
| Aug 26, 2025 | 60.80 | 60.82 | 60.65 | 60.77 | 60.26 | -0.29% | 14,909 |
| Aug 25, 2025 | 61.12 | 61.12 | 60.91 | 60.95 | 60.44 | -0.57% | 2,727 |
| Aug 22, 2025 | 60.55 | 61.42 | 60.55 | 61.30 | 60.79 | 1.58% | 7,407 |
| Aug 21, 2025 | 60.34 | 60.53 | 60.19 | 60.34 | 59.84 | -0.40% | 21,323 |
| Aug 20, 2025 | 60.63 | 60.63 | 60.48 | 60.58 | 60.08 | 0.57% | 6,944 |
| Aug 19, 2025 | 60.10 | 60.30 | 59.99 | 60.24 | 59.74 | 1.13% | 18,067 |
| Aug 18, 2025 | 59.99 | 59.99 | 59.57 | 59.57 | 59.07 | -0.63% | 3,637 |
| Aug 15, 2025 | 59.85 | 60.00 | 59.78 | 59.94 | 59.45 | 0.24% | 7,373 |
| Aug 14, 2025 | 59.91 | 59.91 | 59.53 | 59.80 | 59.31 | -0.56% | 8,357 |
| Aug 13, 2025 | 59.82 | 60.14 | 59.82 | 60.14 | 59.64 | 0.91% | 3,392 |
| Aug 12, 2025 | 59.33 | 59.60 | 59.26 | 59.60 | 59.10 | 0.66% | 13,684 |
| Aug 11, 2025 | 59.51 | 59.51 | 59.15 | 59.21 | 58.72 | -0.43% | 6,877 |
| Aug 8, 2025 | 59.91 | 59.91 | 59.41 | 59.46 | 58.97 | -0.35% | 23,250 |
| Aug 7, 2025 | 59.77 | 59.79 | 59.50 | 59.67 | 59.18 | 0.35% | 11,221 |
| Aug 6, 2025 | 59.83 | 59.83 | 59.46 | 59.46 | 58.97 | -0.20% | 7,577 |
| Aug 5, 2025 | 59.26 | 59.66 | 59.24 | 59.58 | 59.09 | 0.44% | 7,280 |
| Aug 4, 2025 | 59.00 | 59.39 | 59.00 | 59.32 | 58.83 | 1.03% | 21,820 |
| Aug 1, 2025 | 58.75 | 58.78 | 58.41 | 58.72 | 58.23 | - | 10,479 |
| Jul 31, 2025 | 59.15 | 59.24 | 58.72 | 58.72 | 58.23 | -1.20% | 8,044 |
| Jul 30, 2025 | 60.17 | 60.18 | 59.27 | 59.43 | 58.94 | -1.34% | 7,416 |
| Jul 29, 2025 | 59.97 | 60.24 | 59.96 | 60.24 | 59.74 | 0.87% | 1,886 |
| Jul 28, 2025 | 60.26 | 60.27 | 59.72 | 59.72 | 59.23 | -1.32% | 10,097 |
| Jul 25, 2025 | 60.41 | 60.52 | 60.11 | 60.52 | 60.02 | -0.16% | 9,192 |
| Jul 24, 2025 | 60.67 | 60.81 | 60.62 | 60.62 | 60.11 | -0.60% | 8,287 |
| Jul 23, 2025 | 61.01 | 61.01 | 60.80 | 60.98 | 60.48 | 0.05% | 16,939 |
| Jul 22, 2025 | 60.03 | 60.95 | 60.03 | 60.95 | 60.44 | 1.70% | 50,188 |
| Jul 21, 2025 | 59.97 | 60.18 | 59.93 | 59.93 | 59.43 | 0.48% | 10,641 |
| Jul 18, 2025 | 59.79 | 59.86 | 59.59 | 59.64 | 59.15 | -0.03% | 28,500 |
| Jul 17, 2025 | 59.74 | 59.74 | 59.44 | 59.66 | 59.17 | 0.05% | 78,910 |