FlexShares Global Quality Real Estate Index Fund (GQRE)

GQRE
🏛️ États-Unis →
60.45
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 60.11 60.51 60.11 60.45 0.0M
2025-09-25 60.03 60.20 59.80 59.87 0.0M
2025-09-24 60.44 60.44 60.15 60.16 0.0M
2025-09-23 60.63 60.69 60.50 60.66 0.0M
2025-09-22 60.07 60.45 60.07 60.45 0.0M
2025-09-19 60.53 60.62 60.45 60.45 0.0M
2025-09-18 61.08 61.32 60.99 61.14 0.0M
2025-09-17 61.46 61.70 61.07 61.26 0.0M
2025-09-16 61.47 61.47 61.27 61.31 0.0M
2025-09-15 61.88 61.88 61.60 61.63 0.0M
2025-09-12 61.81 61.91 61.71 61.75 0.0M
2025-09-11 61.59 62.02 61.59 61.93 0.0M
2025-09-10 61.24 61.39 61.08 61.15 0.0M
2025-09-09 60.96 61.11 60.86 61.02 0.0M
2025-09-08 61.16 61.16 60.76 61.06 0.0M
2025-09-05 61.17 61.17 60.95 61.13 0.0M
2025-09-04 60.61 60.71 60.28 60.54 0.0M
2025-09-03 60.14 60.28 60.14 60.28 0.0M
2025-09-02 60.48 60.65 60.09 60.28 0.0M
2025-08-29 61.05 61.23 61.04 61.23 0.0M
2025-08-28 60.94 61.04 60.72 61.04 0.0M
2025-08-27 60.94 61.10 60.67 61.10 0.0M
2025-08-26 60.80 60.82 60.65 60.77 0.0M
2025-08-25 61.12 61.12 60.91 60.95 0.0M
2025-08-22 60.55 61.42 60.55 61.29 0.0M
2025-08-21 60.34 60.53 60.19 60.34 0.0M
2025-08-20 60.63 60.63 60.48 60.58 0.0M
2025-08-19 60.10 60.30 59.99 60.24 0.0M
2025-08-18 59.99 59.99 59.57 59.57 0.0M
2025-08-15 59.85 60.00 59.78 59.94 0.0M
2025-08-14 59.91 59.91 59.53 59.80 0.0M
2025-08-13 59.82 60.14 59.82 60.14 0.0M
2025-08-12 59.33 59.60 59.26 59.60 0.0M
2025-08-11 59.51 59.51 59.15 59.21 0.0M
2025-08-08 59.91 59.91 59.41 59.46 0.0M
2025-08-07 59.77 59.79 59.50 59.67 0.0M
2025-08-06 59.83 59.83 59.46 59.46 0.0M
2025-08-05 59.26 59.66 59.24 59.58 0.0M
2025-08-04 59.00 59.39 59.00 59.32 0.0M
2025-08-01 58.75 58.78 58.41 58.72 0.0M
2025-07-31 59.15 59.24 58.72 58.72 0.0M
2025-07-30 60.17 60.18 59.27 59.43 0.0M
2025-07-29 59.97 60.24 59.96 60.24 0.0M
2025-07-28 60.26 60.27 59.72 59.72 0.0M
2025-07-25 60.41 60.52 60.11 60.52 0.0M
2025-07-24 60.67 60.81 60.62 60.62 0.0M
2025-07-23 61.01 61.01 60.80 60.98 0.0M
2025-07-22 60.03 60.95 60.03 60.95 0.1M
2025-07-21 59.97 60.18 59.93 59.93 0.0M
2025-07-18 59.79 59.86 59.59 59.64 0.0M
2025-07-17 59.74 59.74 59.44 59.66 0.1M
2025-07-16 59.29 59.66 59.20 59.63 0.1M
2025-07-15 59.78 59.78 59.01 59.20 0.1M
2025-07-14 59.95 59.99 59.75 59.99 0.0M
2025-07-11 59.37 59.68 59.37 59.61 0.0M
2025-07-10 59.44 59.98 59.44 59.79 0.0M
2025-07-09 59.65 59.66 59.41 59.62 0.0M
2025-07-08 59.42 59.62 59.42 59.52 0.0M
2025-07-07 60.18 60.18 59.55 59.64 0.0M
2025-07-03 60.20 60.36 60.15 60.22 0.0M
2025-07-02 59.91 60.21 59.91 60.21 0.0M
2025-07-01 59.66 60.38 59.65 60.01 0.0M
2025-06-30 59.35 59.65 59.05 59.65 0.1M
2025-06-27 59.35 59.73 59.21 59.35 0.0M
2025-06-26 59.11 59.33 58.82 59.33 0.0M
2025-06-25 59.61 59.61 58.99 58.99 0.0M
2025-06-24 59.77 60.04 59.66 59.93 0.0M
2025-06-23 59.47 59.82 59.05 59.82 0.0M
2025-06-20 59.41 59.45 59.00 59.00 0.0M
2025-06-18 59.62 60.07 59.51 59.76 0.0M
2025-06-17 59.50 59.73 59.31 59.49 0.0M
2025-06-16 59.72 60.18 59.50 59.58 0.1M
2025-06-13 59.57 59.68 59.18 59.36 0.3M
2025-06-12 59.89 60.01 59.73 60.01 0.1M
2025-06-11 60.04 60.12 59.54 59.65 0.0M
2025-06-10 59.79 59.89 59.79 59.89 0.0M
2025-06-09 59.03 59.77 59.03 59.52 0.0M
2025-06-06 59.16 59.43 59.02 59.28 0.0M
2025-06-05 59.49 59.59 59.00 59.03 0.0M
2025-06-04 59.12 59.27 58.89 59.13 0.0M
2025-06-03 59.16 59.16 58.86 59.15 0.0M
2025-06-02 59.26 59.48 59.18 59.46 0.0M
2025-05-30 58.99 59.31 58.96 59.31 0.0M
2025-05-29 58.88 59.19 58.88 59.19 0.0M
2025-05-28 58.66 58.75 58.52 58.75 0.0M
2025-05-27 58.33 58.85 58.33 58.73 0.0M
2025-05-23 57.59 57.90 57.52 57.87 0.0M
2025-05-22 57.90 57.95 57.47 57.77 0.0M
2025-05-21 58.85 58.89 57.96 58.05 0.0M
2025-05-20 59.30 59.33 59.10 59.21 0.0M
2025-05-19 59.07 59.48 59.07 59.48 0.0M
2025-05-16 58.88 59.46 58.87 59.43 0.0M
2025-05-15 58.24 58.76 58.24 58.76 0.0M
2025-05-14 58.00 58.05 57.86 57.95 0.0M
2025-05-13 58.29 58.51 58.27 58.39 0.0M
2025-05-12 59.23 59.26 58.89 59.08 0.0M
2025-05-09 58.54 58.85 58.54 58.72 0.0M
2025-05-08 58.64 58.75 57.96 58.19 0.1M
2025-05-07 58.70 58.88 58.55 58.61 0.0M
2025-05-06 58.73 58.84 58.53 58.62 0.0M
2025-05-05 58.73 58.87 58.56 58.68 0.0M
2025-05-02 58.64 58.84 58.60 58.80 0.0M
2025-05-01 57.83 58.34 57.64 58.05 0.0M
2025-04-30 57.49 57.86 57.33 57.86 0.0M
2025-04-29 57.56 57.64 57.19 57.51 0.0M
2025-04-28 57.24 57.61 57.13 57.61 0.0M
2025-04-25 57.26 57.26 56.98 57.26 0.0M
2025-04-24 57.18 57.42 57.18 57.33 0.0M
2025-04-23 57.44 57.91 56.83 57.10 0.0M
2025-04-22 56.50 57.28 56.50 57.15 0.1M
2025-04-21 56.69 56.69 55.57 56.07 0.0M
2025-04-17 56.86 57.12 56.80 56.80 0.0M
2025-04-16 56.16 56.58 55.87 56.01 0.0M
2025-04-15 55.76 56.03 55.76 55.88 0.0M
2025-04-14 54.94 55.98 54.94 55.73 0.0M
2025-04-11 53.90 54.81 53.34 54.80 0.0M
2025-04-10 54.67 54.73 52.63 53.74 0.1M
2025-04-09 51.25 54.88 51.25 54.82 0.0M
2025-04-08 53.78 54.04 51.60 51.85 0.1M
2025-04-07 52.49 54.74 52.06 52.79 0.0M
2025-04-04 56.08 56.08 54.18 54.18 0.0M
2025-04-03 58.39 58.39 56.68 56.68 0.0M
2025-04-02 57.74 58.39 57.74 58.39 0.0M
2025-04-01 57.93 58.22 57.50 58.06 0.0M
2025-03-31 57.44 58.04 57.44 57.95 0.0M
2025-03-28 57.73 57.96 57.32 57.64 0.0M
2025-03-27 57.91 58.14 57.59 57.68 0.1M
2025-03-26 57.95 57.99 57.68 57.80 0.0M
2025-03-25 57.82 58.04 57.61 57.69 0.0M
2025-03-24 57.87 57.96 57.73 57.96 0.0M
2025-03-21 57.46 57.46 57.03 57.19 0.0M
2025-03-20 57.83 57.89 57.75 57.86 0.0M
2025-03-19 57.81 58.25 57.53 57.96 0.0M
2025-03-18 58.23 58.23 57.73 57.86 0.0M
2025-03-17 57.28 58.29 57.28 58.20 0.0M
2025-03-14 56.74 57.44 56.74 57.44 0.0M
2025-03-13 57.40 57.55 56.55 56.55 0.0M
2025-03-12 57.62 57.62 57.15 57.37 0.0M
2025-03-11 58.06 58.11 57.09 57.39 0.0M
2025-03-10 58.44 58.71 57.79 57.96 0.0M
2025-03-07 58.39 58.62 58.07 58.56 0.0M
2025-03-06 59.04 59.04 58.05 58.16 0.0M
2025-03-05 58.80 59.52 58.72 59.44 0.0M
2025-03-04 59.34 59.34 58.78 58.92 0.0M
2025-03-03 59.18 59.63 59.12 59.35 0.0M
2025-02-28 58.73 59.08 58.60 59.08 0.0M
2025-02-27 58.68 59.13 58.65 58.73 0.0M
2025-02-26 58.92 59.07 58.60 58.73 0.0M
2025-02-25 58.72 58.94 58.72 58.75 0.1M
2025-02-24 57.88 58.40 57.88 58.20 0.0M
2025-02-21 58.58 58.58 57.80 58.01 0.0M
2025-02-20 58.11 58.40 57.99 58.38 0.0M
2025-02-19 57.89 58.12 57.88 57.97 0.0M
2025-02-18 58.05 58.33 57.94 58.33 0.0M
2025-02-14 58.63 58.83 58.06 58.06 0.0M
2025-02-13 57.85 58.40 57.84 58.40 0.0M
2025-02-12 57.29 57.83 57.29 57.80 0.0M
2025-02-11 57.68 58.11 57.63 58.11 0.0M
2025-02-10 57.96 57.96 57.66 57.85 0.0M
2025-02-07 58.15 58.15 57.81 57.85 0.0M
2025-02-06 58.23 58.27 58.03 58.19 0.0M
2025-02-05 57.70 58.17 57.70 57.97 0.0M
2025-02-04 57.19 57.33 56.77 57.24 0.0M
2025-02-03 56.83 57.49 56.58 57.19 0.0M
2025-01-31 57.55 57.90 57.33 57.52 0.0M
2025-01-30 57.70 58.04 57.46 57.66 0.1M
2025-01-29 57.60 57.60 56.72 56.92 0.0M
2025-01-28 57.83 57.91 57.44 57.50 0.1M
2025-01-27 57.26 57.91 57.26 57.91 0.0M
2025-01-24 56.86 57.35 56.84 57.12 0.0M
2025-01-23 56.63 56.90 56.42 56.88 0.0M
2025-01-22 57.21 57.21 56.55 56.57 0.0M
2025-01-21 57.19 57.49 57.19 57.49 0.0M
2025-01-17 56.82 56.89 56.62 56.70 0.0M
2025-01-16 55.87 56.63 55.87 56.62 0.0M
2025-01-15 56.81 56.81 55.98 56.00 0.0M
2025-01-14 55.42 55.82 55.42 55.74 0.0M
2025-01-13 54.69 55.34 54.63 55.34 0.0M
2025-01-10 54.97 55.30 54.78 54.82 0.1M
2025-01-08 55.65 55.97 55.36 55.95 0.1M
2025-01-07 56.67 56.85 55.90 56.02 0.0M
2025-01-06 57.41 57.41 56.49 56.49 0.0M
2025-01-03 56.67 57.16 56.67 57.16 0.0M
2025-01-02 57.22 57.22 56.54 56.54 0.0M