Indicators

Flexshares Quality Div Fund (NY: QDF )

63.18 +0.24 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	32.39	32.44	32.25	32.44	223,579	-0.02(-0.08%)
Jan 30, 2017	32.53	32.53	32.31	32.46	861,791	-0.19(-0.58%)
Jan 27, 2017	32.77	32.77	32.60	32.65	173,232	-0.09(-0.26%)
Jan 26, 2017	32.76	32.82	32.68	32.73	724,631	-0.08(-0.24%)
Jan 25, 2017	32.73	32.84	32.66	32.81	138,600	+0.25(+0.75%)
Jan 24, 2017	32.30	32.62	32.30	32.57	203,283	+0.27(+0.84%)
Jan 23, 2017	32.36	32.36	32.18	32.30	88,981	-0.15(-0.45%)
Jan 20, 2017	32.35	32.51	32.35	32.44	338,725	+0.15(+0.46%)
Jan 19, 2017	32.41	32.44	32.19	32.30	309,651	-0.16(-0.50%)
Jan 18, 2017	32.41	32.49	32.34	32.46	105,585	+0.01(+0.03%)
Jan 17, 2017	32.48	32.58	32.37	32.45	124,738	-0.07(-0.20%)
Jan 13, 2017		32.52	32.52	32.52	0	+0.02(+0.05%)
Jan 12, 2017	32.44	32.50	32.25	32.50	75,061	-0.03(-0.10%)
Jan 11, 2017	32.44	32.55	32.37	32.53	185,242	+0.08(+0.25%)
Jan 10, 2017	32.45	32.61	32.40	32.45	127,990	+0.00(+0.00%)
Jan 09, 2017	32.62	32.62	32.45	32.45	183,612	-0.18(-0.54%)
Jan 06, 2017	32.59	32.70	32.51	32.63	115,033	+0.01(+0.02%)
Jan 05, 2017	32.71	32.71	32.49	32.62	217,540	-0.18(-0.55%)
Jan 04, 2017	32.65	32.83	32.65	32.80	546,813	+0.18(+0.55%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.