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 (%)
Feb 28, 2014	24.92	25.05	24.87	24.95	145,037	+0.15(+0.60%)
Feb 27, 2014	24.62	24.84	24.62	24.80	19,760	+0.07(+0.30%)
Feb 26, 2014	24.79	24.82	24.69	24.73	41,328	+0.02(+0.09%)
Feb 25, 2014	24.71	24.82	24.66	24.71	64,622	-0.03(-0.12%)
Feb 24, 2014	24.65	24.90	24.65	24.74	166,919	+0.09(+0.36%)
Feb 21, 2014	24.78	24.78	24.62	24.65	120,562	-0.01(-0.06%)
Feb 20, 2014	24.60	24.68	24.50	24.66	42,660	+0.17(+0.70%)
Feb 19, 2014	24.66	24.73	24.47	24.49	78,764	-0.12(-0.49%)
Feb 18, 2014	24.63	24.67	24.58	24.61	93,626	+0.06(+0.24%)
Feb 14, 2014	24.42	24.55	24.55	24.55	79,670	+0.10(+0.43%)
Feb 13, 2014	24.20	24.47	24.20	24.44	209,236	+0.12(+0.49%)
Feb 12, 2014	24.31	24.38	24.26	24.32	85,522	+0.02(+0.06%)
Feb 11, 2014	24.14	24.36	24.13	24.31	71,046	+0.19(+0.81%)
Feb 10, 2014	23.97	24.11	23.97	24.11	134,327	+0.08(+0.34%)
Feb 07, 2014	24.11	24.11	23.81	24.03	153,338	+0.26(+1.10%)
Feb 06, 2014	23.60	23.78	23.60	23.77	86,603	+0.27(+1.13%)
Feb 05, 2014	23.48	23.57	23.37	23.50	60,115	-0.08(-0.33%)
Feb 04, 2014	23.46	23.60	23.46	23.58	105,084	+0.14(+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.