Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.92 +0.13 (+0.20%)
Streaming Delayed Price Updated: 1:16 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2013 20.09 20.15 20.06 20.06 66,808 -0.04(-0.22%)
Feb 27, 2013 20.00 20.11 20.00 20.11 20,675 +0.38(+1.94%)
Feb 26, 2013 19.79 19.79 19.67 19.72 19,536 -0.22(-1.11%)
Feb 22, 2013 19.92 19.97 19.91 19.95 94,783 +0.15(+0.78%)
Feb 21, 2013 19.79 19.82 19.79 19.79 153,064 -0.31(-1.54%)
Feb 20, 2013 20.10 20.10 20.10 20.10 12,879 -0.00(-0.01%)
Feb 19, 2013 20.10 20.10 20.10 20.10 1,660 +0.18(+0.90%)
Feb 15, 2013 19.98 19.98 19.92 19.92 13,539 +0.01(+0.07%)
Feb 14, 2013 20.21 20.21 19.87 19.91 38,081 +0.01(+0.04%)
Feb 13, 2013 19.92 19.93 19.90 19.90 3,897 +0.00(+0.00%)
Feb 12, 2013 19.84 19.91 19.84 19.90 36,583 +0.04(+0.19%)
Feb 11, 2013 19.81 19.86 19.81 19.86 36,129 +0.04(+0.22%)
Feb 08, 2013 19.78 19.83 19.78 19.82 21,240 +0.19(+0.98%)
Feb 07, 2013 19.75 19.75 19.63 19.63 23,075 -0.15(-0.78%)
Feb 06, 2013 19.69 19.78 19.69 19.78 55,136 +0.18(+0.90%)
Feb 04, 2013 19.26 19.68 19.26 19.61 41,293 -0.19(-0.97%)
Feb 01, 2013 20.13 20.13 19.72 19.80 20,064 +0.15(+0.75%)
Jan 31, 2013 19.67 19.69 19.64 19.65 60,206 +0.00(+0.00%)
Jan 30, 2013 19.76 19.76 19.64 19.65 111,451 -0.07(-0.34%)
Jan 29, 2013 19.65 19.72 19.65 19.72 28,008 +0.08(+0.41%)
Jan 28, 2013 19.59 19.65 19.59 19.64 13,184 -0.01(-0.04%)
Jan 25, 2013 19.59 19.64 19.57 19.64 41,112 +0.07(+0.34%)
Jan 24, 2013 19.64 19.64 19.58 19.58 6,778 +0.09(+0.45%)
Jan 23, 2013 19.46 19.49 19.46 19.49 22,219 -0.01(-0.08%)
Jan 22, 2013 19.38 19.50 19.37 19.50 68,672 +0.22(+1.15%)
Jan 18, 2013 19.28 19.28 19.28 19.28 203 -0.04(-0.19%)
Jan 17, 2013 19.23 19.36 19.23 19.32 25,351 +0.10(+0.54%)
Jan 16, 2013 19.18 19.22 19.18 19.22 4,157 +0.00(+0.00%)
Jan 15, 2013 19.59 19.59 19.10 19.22 4,873 +0.05(+0.27%)
Jan 14, 2013 19.15 19.16 19.14 19.16 29,662 +0.00(+0.00%)
Jan 11, 2013 19.09 19.16 19.09 19.16 45,499 +0.14(+0.74%)
Jan 10, 2013 19.92 19.92 19.02 19.02 5,693 +0.02(+0.12%)
Jan 09, 2013 19.02 19.02 18.99 19.00 29,554 +0.03(+0.16%)
Jan 08, 2013 18.91 18.97 18.91 18.97 13,638 -0.03(-0.16%)
Jan 07, 2013 19.10 19.10 18.99 19.00 15,658 -0.07(-0.39%)
Jan 04, 2013 18.94 19.08 18.94 19.08 11,523 +0.18(+0.98%)
Jan 03, 2013 18.93 18.98 18.89 18.89 10,438 +0.08(+0.43%)
Jan 02, 2013 18.82 18.82 18.81 18.81 9,510 +0.38(+2.08%)
Dec 31, 2012 18.27 18.43 18.27 18.43 16,363 +0.15(+0.85%)
Dec 28, 2012 18.32 18.32 18.27 18.27 73,275 -0.04(-0.24%)
Dec 27, 2012 18.33 18.33 18.29 18.32 49,404 -0.17(-0.92%)
Dec 26, 2012 18.49 18.49 18.48 18.48 1,626 -0.11(-0.60%)
Dec 21, 2012 18.63 18.60 18.60 18.60 73,071 -0.14(-0.75%)
Dec 20, 2012 18.74 18.74 18.74 18.74 41,348 -0.08(-0.43%)
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.