Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 36.94 37.22 36.92 37.10 92,535 +0.26(+0.70%)
Nov 29, 2017 36.78 36.90 36.76 36.84 103,648 +0.19(+0.51%)
Nov 28, 2017 36.37 36.67 36.34 36.65 63,125 +0.36(+1.00%)
Nov 27, 2017 36.30 36.34 36.27 36.29 103,113 +0.00(+0.00%)
Nov 24, 2017 36.32 36.34 36.28 36.29 30,574 +0.06(+0.16%)
Nov 22, 2017 36.26 36.30 36.21 36.23 34,158 -0.04(-0.12%)
Nov 21, 2017 36.21 36.31 36.18 36.27 68,485 +0.18(+0.51%)
Nov 20, 2017 36.05 36.11 35.93 36.09 70,507 +0.13(+0.37%)
Nov 17, 2017 35.95 36.00 35.93 35.95 40,551 -0.06(-0.16%)
Nov 16, 2017 35.71 36.06 35.71 36.01 58,461 +0.45(+1.27%)
Nov 15, 2017 35.54 35.68 35.47 35.56 66,228 -0.18(-0.49%)
Nov 14, 2017 35.62 35.75 35.60 35.74 86,100 +0.00(+0.00%)
Nov 13, 2017 35.70 35.82 35.70 35.74 57,182 -0.04(-0.12%)
Nov 10, 2017 35.74 35.80 35.73 35.78 44,102 +0.00(+0.00%)
Nov 09, 2017 35.70 35.80 35.59 35.78 74,165 -0.13(-0.35%)
Nov 08, 2017 35.70 35.91 35.70 35.90 79,662 +0.15(+0.42%)
Nov 07, 2017 35.78 35.85 35.65 35.75 76,956 -0.05(-0.14%)
Nov 06, 2017 35.75 35.85 35.74 35.80 49,263 +0.08(+0.21%)
Nov 03, 2017 35.69 35.79 35.67 35.73 54,963 +0.03(+0.07%)
Nov 02, 2017 35.61 35.70 35.51 35.70 67,548 +0.05(+0.15%)
Nov 01, 2017 35.69 35.81 35.59 35.65 42,386 +0.09(+0.24%)
Oct 31, 2017 35.57 35.64 35.49 35.56 109,863 +0.01(+0.02%)
Oct 30, 2017 35.70 35.51 35.55 64,562 -0.28(-0.79%)
Oct 27, 2017 35.82 35.84 35.67 35.84 57,194 -0.06(-0.17%)
Oct 26, 2017 35.90 35.95 35.85 35.90 97,824 +0.07(+0.21%)
Oct 25, 2017 36.01 36.01 35.64 35.83 128,512 -0.23(-0.64%)
Oct 24, 2017 36.00 36.09 35.99 36.05 63,115 +0.08(+0.23%)
Oct 23, 2017 36.15 36.16 35.97 35.97 82,215 -0.10(-0.28%)
Oct 20, 2017 35.95 36.07 35.95 36.07 41,215 +0.17(+0.47%)
Oct 19, 2017 35.71 35.90 35.69 35.90 72,399 +0.03(+0.09%)
Oct 18, 2017 35.87 35.91 35.83 35.87 68,787 +0.09(+0.26%)
Oct 17, 2017 35.75 35.80 35.72 35.78 70,357 +0.00(+0.00%)
Oct 16, 2017 35.80 35.82 35.71 35.78 53,062 +0.01(+0.02%)
Oct 13, 2017 35.85 35.90 35.77 35.77 65,355 -0.02(-0.05%)
Oct 12, 2017 35.72 35.83 35.72 35.79 34,217 +0.01(+0.02%)
Oct 11, 2017 35.72 35.78 35.72 35.78 72,641 +0.01(+0.02%)
Oct 10, 2017 35.70 35.78 35.69 35.77 53,551 +0.14(+0.40%)
Oct 09, 2017 35.72 35.72 35.59 35.63 63,315 -0.02(-0.05%)
Oct 06, 2017 35.57 35.65 35.56 35.65 51,879 -0.04(-0.12%)
Oct 05, 2017 35.61 35.75 35.61 35.69 63,544 +0.08(+0.23%)
Oct 04, 2017 35.61 35.63 35.55 35.60 71,690 -0.03(-0.09%)
Oct 03, 2017 35.62 35.64 35.53 35.64 136,245 +0.06(+0.16%)
Oct 02, 2017 35.42 35.58 35.42 35.58 58,972 +0.13(+0.35%)
Sep 29, 2017 35.42 35.46 35.39 35.45 53,728 +0.03(+0.09%)
Sep 28, 2017 35.26 35.44 35.26 35.42 33,000 +0.09(+0.26%)
Sep 27, 2017 35.30 35.35 35.09 35.33 99,425 +0.11(+0.31%)
Sep 26, 2017 35.21 35.27 35.21 35.22 38,042 +0.02(+0.05%)
Sep 25, 2017 35.11 35.24 35.09 35.20 87,558 +0.07(+0.19%)
Sep 22, 2017 35.04 35.14 35.04 35.14 56,294 +0.10(+0.29%)
Sep 21, 2017 35.09 35.15 35.02 35.04 65,546 -0.10(-0.29%)
Sep 20, 2017 35.12 35.16 35.02 35.14 48,535 +0.03(+0.07%)
Sep 19, 2017 35.12 35.17 35.10 35.11 47,436 -0.02(-0.05%)
Sep 18, 2017 35.17 35.17 35.06 35.13 83,956 +0.13(+0.37%)
Sep 15, 2017 34.89 35.01 34.89 35.00 55,156 +0.12(+0.33%)
Sep 14, 2017 34.79 34.90 34.79 34.88 59,790 +0.05(+0.14%)
Sep 13, 2017 34.79 34.84 34.76 34.83 86,669 +0.02(+0.05%)
Sep 12, 2017 34.72 34.83 34.72 34.81 94,658 +0.17(+0.48%)
Sep 11, 2017 34.44 34.67 34.44 34.65 65,664 +0.35(+1.02%)
Sep 08, 2017 34.28 34.36 34.28 34.30 39,622 -0.03(-0.10%)
Sep 07, 2017 34.33 34.35 34.24 34.33 51,485 +0.02(+0.07%)
Sep 06, 2017 34.24 34.36 34.24 34.31 109,076 +0.14(+0.41%)
Sep 05, 2017 34.38 34.38 34.03 34.17 60,614 -0.27(-0.79%)
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.