Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 27.76 27.63 27.63 27.63 34,409 -0.29(-1.05%)
Dec 30, 2015 28.05 28.05 27.90 27.92 196,148 -0.16(-0.57%)
Dec 29, 2015 28.02 28.11 28.00 28.08 38,063 +0.25(+0.90%)
Dec 28, 2015 27.84 27.84 27.70 27.83 40,159 -0.13(-0.46%)
Dec 24, 2015 27.95 27.96 27.96 27.96 22,127 -0.03(-0.10%)
Dec 23, 2015 27.76 27.99 27.76 27.99 198,527 +0.40(+1.45%)
Dec 22, 2015 27.47 27.63 27.31 27.59 185,127 +0.29(+1.07%)
Dec 21, 2015 27.32 27.38 27.17 27.29 236,432 +0.08(+0.31%)
Dec 18, 2015 27.46 27.46 27.21 27.21 462,361 -0.44(-1.58%)
Dec 17, 2015 27.98 27.98 27.65 27.65 261,981 -0.36(-1.29%)
Dec 16, 2015 27.80 28.05 27.69 28.01 83,679 +0.41(+1.48%)
Dec 15, 2015 27.50 27.71 27.50 27.60 97,921 +0.24(+0.86%)
Dec 14, 2015 27.32 27.38 27.05 27.36 98,483 +0.05(+0.18%)
Dec 11, 2015 27.51 27.51 27.29 27.31 59,335 -0.47(-1.68%)
Dec 10, 2015 27.73 27.92 27.73 27.78 98,887 +0.05(+0.20%)
Dec 09, 2015 27.89 28.17 27.65 27.73 65,892 -0.23(-0.82%)
Dec 08, 2015 27.85 28.03 27.85 27.95 46,623 -0.13(-0.46%)
Dec 07, 2015 28.30 28.30 27.99 28.08 50,935 -0.25(-0.87%)
Dec 04, 2015 27.94 28.35 27.94 28.33 108,501 +0.49(+1.75%)
Dec 03, 2015 28.25 28.25 27.75 27.84 148,034 -0.41(-1.45%)
Dec 02, 2015 28.61 28.61 28.22 28.25 104,577 -0.32(-1.13%)
Dec 01, 2015 28.36 28.58 28.36 28.58 52,197 +0.27(+0.94%)
Nov 30, 2015 28.43 28.43 28.29 28.31 74,003 -0.08(-0.29%)
Nov 27, 2015 28.36 28.41 28.32 28.39 21,753 +0.03(+0.09%)
Nov 25, 2015 28.34 28.36 28.36 28.36 36,497 +0.02(+0.06%)
Nov 24, 2015 28.21 28.38 28.10 28.35 76,715 +0.08(+0.28%)
Nov 23, 2015 28.26 28.32 28.19 28.27 20,820 +0.05(+0.16%)
Nov 20, 2015 28.33 28.38 28.22 28.22 31,838 +0.06(+0.22%)
Nov 19, 2015 28.17 28.21 28.11 28.16 263,502 +0.10(+0.34%)
Nov 18, 2015 27.84 28.06 27.84 28.06 81,352 +0.28(+1.02%)
Nov 17, 2015 27.83 27.98 27.74 27.78 21,519 -0.02(-0.08%)
Nov 16, 2015 27.56 27.81 27.47 27.81 121,307 +0.41(+1.49%)
Nov 13, 2015 27.57 27.57 27.40 27.40 53,514 -0.33(-1.19%)
Nov 12, 2015 27.97 27.97 27.71 27.73 93,100 -0.39(-1.37%)
Nov 11, 2015 28.28 28.28 28.11 28.11 14,419 -0.10(-0.36%)
Nov 10, 2015 28.10 28.21 28.08 28.21 36,298 +0.03(+0.11%)
Nov 09, 2015 28.31 28.34 28.09 28.18 39,611 -0.26(-0.91%)
Nov 06, 2015 28.47 28.49 28.31 28.44 35,877 -0.13(-0.44%)
Nov 05, 2015 28.61 28.63 28.44 28.57 36,225 +0.02(+0.08%)
Nov 04, 2015 28.82 28.82 28.54 28.54 215,848 -0.18(-0.63%)
Nov 03, 2015 28.65 28.82 28.61 28.73 47,232 +0.11(+0.40%)
Nov 02, 2015 28.34 28.66 28.34 28.61 22,385 +0.22(+0.76%)
Oct 30, 2015 28.43 28.48 28.37 28.39 11,321 -0.00(-0.01%)
Oct 29, 2015 28.36 28.42 28.30 28.40 31,323 -0.01(-0.02%)
Oct 28, 2015 28.10 28.41 28.10 28.40 25,918 +0.30(+1.06%)
Oct 27, 2015 28.09 28.12 27.96 28.10 20,670 -0.12(-0.42%)
Oct 26, 2015 28.26 28.29 28.17 28.22 31,887 -0.08(-0.28%)
Oct 23, 2015 28.36 28.36 28.19 28.30 34,380 +0.08(+0.28%)
Oct 22, 2015 27.85 28.24 27.85 28.22 23,452 +0.47(+1.70%)
Oct 21, 2015 27.80 27.88 27.72 27.75 85,729 -0.00(-0.00%)
Oct 20, 2015 27.71 27.85 27.68 27.75 74,736 -0.03(-0.11%)
Oct 19, 2015 27.68 27.78 27.68 27.78 16,303 -0.02(-0.08%)
Oct 16, 2015 27.73 27.81 27.69 27.81 45,225 +0.17(+0.60%)
Oct 15, 2015 27.40 27.64 27.35 27.64 78,854 +0.28(+1.03%)
Oct 14, 2015 27.42 27.43 27.33 27.36 62,517 -0.13(-0.46%)
Oct 13, 2015 27.66 27.69 27.45 27.48 36,842 -0.15(-0.54%)
Oct 12, 2015 27.62 27.68 27.59 27.63 50,742 -0.04(-0.14%)
Oct 09, 2015 27.70 27.73 27.59 27.67 51,610 +0.02(+0.06%)
Oct 08, 2015 27.34 27.66 27.33 27.66 45,984 +0.34(+1.24%)
Oct 07, 2015 27.31 27.41 27.12 27.32 24,479 +0.16(+0.60%)
Oct 06, 2015 27.13 27.21 27.07 27.15 101,924 +0.00(+0.02%)
Oct 05, 2015 26.75 27.16 26.75 27.15 54,263 +0.60(+2.26%)
Oct 02, 2015 25.97 26.55 25.94 26.55 30,288 +0.28(+1.08%)
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.