Indicators

Flexshares Quality Div Fund (NY: QDF )

63.66 +1.01 (+1.61%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		37.96	37.96	37.96	0	-0.14(-0.38%)
Dec 28, 2017	38.04	38.10	38.01	38.10	58,176	+0.08(+0.20%)
Dec 27, 2017	38.01	38.09	37.98	38.03	226,765	+0.02(+0.04%)
Dec 26, 2017	37.94	38.08	37.94	38.01	62,946	+0.03(+0.09%)
Dec 22, 2017	37.99	38.01	37.92	37.98	56,946	+0.04(+0.11%)
Dec 21, 2017	37.96	38.04	37.91	37.94	97,857	+0.05(+0.13%)
Dec 20, 2017	37.99	37.99	37.88	37.88	68,855	-0.01(-0.02%)
Dec 19, 2017	38.08	38.13	37.88	37.89	123,385	-0.18(-0.46%)
Dec 18, 2017	37.99	38.13	37.99	38.07	164,971	+0.29(+0.77%)
Dec 15, 2017	37.70	37.86	37.63	37.78	104,064	+0.32(+0.85%)
Dec 14, 2017	37.65	37.73	37.41	37.46	81,681	-0.19(-0.49%)
Dec 13, 2017	37.63	37.76	37.63	37.64	670,919	+0.07(+0.18%)
Dec 12, 2017	37.59	37.67	37.53	37.58	81,393	+0.08(+0.22%)
Dec 11, 2017	37.43	37.49	37.39	37.49	78,362	+0.11(+0.29%)
Dec 08, 2017	37.28	37.39	37.24	37.38	52,235	+0.23(+0.63%)
Dec 07, 2017	37.00	37.22	37.00	37.15	65,846	+0.18(+0.47%)
Dec 06, 2017	36.99	37.08	36.96	36.97	70,209	-0.12(-0.32%)
Dec 05, 2017	37.24	37.29	37.07	37.09	48,147	-0.14(-0.38%)
Dec 04, 2017	37.30	37.47	37.23	37.23	74,064	+0.23(+0.61%)

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.