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 (%)
May 31, 2013 22.34 22.34 21.90 21.90 16,525 -0.29(-1.30%)
May 30, 2013 22.20 22.25 22.19 22.19 37,634 +0.12(+0.53%)
May 29, 2013 22.03 22.14 21.97 22.07 72,082 -0.21(-0.96%)
May 28, 2013 22.56 22.56 22.24 22.28 35,685 +0.12(+0.53%)
May 24, 2013 22.12 22.18 22.06 22.17 97,184 -0.08(-0.36%)
May 23, 2013 22.14 22.28 22.10 22.25 183,438 -0.03(-0.13%)
May 22, 2013 22.58 22.67 22.24 22.28 28,415 -0.22(-0.98%)
May 21, 2013 22.45 22.52 22.40 22.50 43,481 +0.06(+0.26%)
May 20, 2013 22.64 22.64 22.41 22.44 37,724 +0.01(+0.07%)
May 17, 2013 22.34 22.43 22.27 22.42 70,848 +0.21(+0.96%)
May 16, 2013 22.29 22.29 22.17 22.21 26,680 -0.02(-0.10%)
May 15, 2013 22.30 22.30 22.08 22.23 46,770 +0.34(+1.55%)
May 13, 2013 21.86 21.89 21.86 21.89 21,081 +0.04(+0.17%)
May 10, 2013 21.87 21.87 21.66 21.86 80,833 +0.01(+0.07%)
May 09, 2013 21.95 21.95 21.84 21.84 24,466 -0.01(-0.03%)
May 08, 2013 21.84 21.89 21.83 21.85 52,816 +0.00(+0.00%)
May 07, 2013 21.95 21.95 21.76 21.85 46,254 +0.13(+0.61%)
May 06, 2013 21.69 21.74 21.68 21.72 69,633 +0.01(+0.03%)
May 03, 2013 21.71 21.73 21.49 21.71 137,189 +0.22(+1.03%)
May 02, 2013 21.53 21.53 21.40 21.49 68,646 +0.10(+0.45%)
May 01, 2013 21.46 21.47 21.37 21.39 64,803 -0.16(-0.75%)
Apr 30, 2013 21.45 21.55 21.44 21.55 42,983 +0.04(+0.21%)
Apr 29, 2013 21.44 21.52 21.44 21.51 58,830 +0.13(+0.59%)
Apr 26, 2013 21.27 21.39 21.26 21.38 152,074 +0.06(+0.28%)
Apr 25, 2013 21.34 21.39 21.30 21.32 72,658 +0.10(+0.45%)
Apr 24, 2013 21.20 21.26 21.17 21.23 103,564 +0.08(+0.38%)
Apr 23, 2013 21.11 21.17 21.07 21.15 53,556 +0.18(+0.85%)
Apr 22, 2013 20.82 20.99 20.78 20.97 31,647 +0.12(+0.57%)
Apr 19, 2013 20.72 20.85 20.69 20.85 20,430 +0.19(+0.93%)
Apr 18, 2013 20.71 20.72 20.62 20.66 49,234 -0.07(-0.36%)
Apr 17, 2013 21.02 21.02 20.63 20.73 27,184 -0.21(-1.02%)
Apr 16, 2013 20.91 20.98 20.90 20.95 34,495 +0.07(+0.35%)
Apr 15, 2013 21.09 21.11 20.87 20.87 18,932 -0.36(-1.70%)
Apr 12, 2013 21.25 21.26 21.22 21.24 14,560 -0.10(-0.48%)
Apr 11, 2013 21.25 21.34 21.24 21.34 54,027 +0.10(+0.45%)
Apr 10, 2013 21.10 21.24 21.10 21.24 21,311 +0.24(+1.16%)
Apr 09, 2013 20.93 21.04 20.93 21.00 33,945 +0.09(+0.42%)
Apr 08, 2013 20.76 20.91 20.76 20.91 40,128 +0.14(+0.67%)
Apr 05, 2013 20.63 20.77 20.62 20.77 121,175 -0.07(-0.35%)
Apr 04, 2013 20.82 20.85 20.79 20.85 48,006 +0.09(+0.43%)
Apr 03, 2013 20.86 20.86 20.69 20.76 27,588 -0.10(-0.46%)
Apr 02, 2013 20.96 20.98 20.85 20.85 47,176 +0.00(+0.00%)
Apr 01, 2013 20.84 20.87 20.82 20.85 40,697 -0.10(-0.49%)
Mar 28, 2013 20.89 20.96 20.89 20.96 56,181 +0.10(+0.46%)
Mar 27, 2013 20.79 20.87 20.79 20.86 21,874 +0.03(+0.14%)
Mar 26, 2013 20.81 20.83 20.80 20.83 15,793 +0.14(+0.68%)
Mar 25, 2013 20.95 20.95 20.69 20.69 16,218 -0.05(-0.26%)
Mar 22, 2013 20.73 20.75 20.71 20.75 22,653 +0.10(+0.48%)
Mar 21, 2013 20.70 20.72 20.65 20.65 18,347 -0.10(-0.50%)
Mar 20, 2013 20.73 20.76 20.71 20.75 67,649 +0.13(+0.64%)
Mar 19, 2013 20.72 20.72 20.61 20.62 60,735 -0.12(-0.60%)
Mar 18, 2013 20.65 20.74 20.65 20.74 948 +0.02(+0.11%)
Mar 15, 2013 20.77 20.77 20.69 20.72 40,357 +0.01(+0.03%)
Mar 14, 2013 20.94 20.94 20.66 20.71 71,987 +0.09(+0.43%)
Mar 13, 2013 20.54 20.62 20.54 20.62 133,703 +0.03(+0.14%)
Mar 12, 2013 20.59 20.59 20.54 20.59 20,179 +0.04(+0.22%)
Mar 11, 2013 20.48 20.55 20.46 20.55 26,774 +0.07(+0.36%)
Mar 08, 2013 20.43 20.50 20.41 20.48 23,354 +0.09(+0.43%)
Mar 07, 2013 20.40 20.42 20.37 20.39 47,971 +0.05(+0.25%)
Mar 06, 2013 20.40 20.40 20.32 20.34 55,034 -0.01(-0.04%)
Mar 05, 2013 20.28 20.39 20.28 20.34 51,556 +0.20(+0.99%)
Mar 04, 2013 20.09 20.14 20.05 20.14 12,940 +0.10(+0.52%)
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.