Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 38.17 38.42 37.69 38.40 247,349 +0.15(+0.38%)
May 28, 2020 38.72 38.72 38.17 38.25 104,507 -0.27(-0.71%)
May 27, 2020 38.32 38.52 37.87 38.52 160,470 +0.79(+2.11%)
May 26, 2020 37.92 38.02 37.70 37.73 149,148 +0.76(+2.05%)
May 22, 2020 36.83 37.02 36.77 36.97 165,630 -0.04(-0.10%)
May 21, 2020 37.28 37.34 36.92 37.01 68,071 -0.26(-0.71%)
May 20, 2020 37.18 37.43 37.15 37.27 53,369 +0.53(+1.44%)
May 19, 2020 37.01 37.25 36.74 36.74 65,250 -0.50(-1.35%)
May 18, 2020 36.72 37.40 36.72 37.25 189,260 +1.41(+3.92%)
May 15, 2020 35.44 35.84 35.32 35.84 168,587 +0.01(+0.03%)
May 14, 2020 34.88 35.83 34.60 35.83 102,111 +0.58(+1.66%)
May 13, 2020 35.91 36.00 34.97 35.25 112,528 -0.85(-2.35%)
May 12, 2020 37.03 37.08 36.06 36.10 65,328 -0.78(-2.10%)
May 11, 2020 36.71 37.06 36.56 36.87 146,567 -0.08(-0.22%)
May 08, 2020 36.51 36.99 36.48 36.95 119,840 +0.87(+2.40%)
May 07, 2020 36.27 36.47 36.02 36.09 269,769 +0.31(+0.87%)
May 06, 2020 36.32 36.39 35.78 35.78 61,446 -0.40(-1.11%)
May 05, 2020 36.31 36.56 36.12 36.18 67,848 +0.36(+0.99%)
May 04, 2020 35.52 35.89 35.31 35.82 209,334 +0.05(+0.15%)
May 01, 2020 36.13 36.23 35.66 35.77 147,117 -1.04(-2.83%)
Apr 30, 2020 37.16 37.16 36.65 36.81 173,191 -0.70(-1.87%)
Apr 29, 2020 37.25 37.70 37.10 37.51 124,173 +0.99(+2.70%)
Apr 28, 2020 37.06 37.12 36.45 36.52 108,167 +0.10(+0.28%)
Apr 27, 2020 35.81 36.53 35.81 36.42 126,417 +0.77(+2.15%)
Apr 24, 2020 35.36 35.75 35.11 35.66 108,010 +0.53(+1.51%)
Apr 23, 2020 35.22 35.68 35.13 35.13 93,821 +0.07(+0.21%)
Apr 22, 2020 35.11 35.22 34.86 35.05 143,469 +0.63(+1.83%)
Apr 21, 2020 34.73 34.95 34.32 34.42 147,978 -1.10(-3.11%)
Apr 20, 2020 35.65 36.06 35.48 35.53 143,854 -0.64(-1.77%)
Apr 17, 2020 35.77 36.24 35.64 36.17 366,423 +1.14(+3.26%)
Apr 16, 2020 35.26 35.26 34.64 35.03 357,622 -0.04(-0.10%)
Apr 15, 2020 35.20 35.27 34.77 35.06 144,997 -1.05(-2.91%)
Apr 14, 2020 35.86 36.18 35.67 36.11 547,663 +0.89(+2.51%)
Apr 13, 2020 35.67 35.68 34.75 35.23 282,604 -0.47(-1.33%)
Apr 09, 2020 35.67 36.18 35.35 35.70 136,381 +0.52(+1.48%)
Apr 08, 2020 34.34 35.33 34.03 35.18 128,419 +1.28(+3.77%)
Apr 07, 2020 35.01 35.09 33.90 33.90 199,196 +0.10(+0.30%)
Apr 06, 2020 32.77 34.00 32.77 33.80 181,130 +2.17(+6.87%)
Apr 03, 2020 32.09 32.37 31.34 31.63 290,290 -0.56(-1.73%)
Apr 02, 2020 31.25 32.30 31.25 32.19 234,584 +0.81(+2.59%)
Apr 01, 2020 31.54 32.02 31.16 31.38 209,279 -1.45(-4.42%)
Mar 31, 2020 33.39 33.55 32.67 32.83 246,876 -0.60(-1.80%)
Mar 30, 2020 32.63 33.50 32.45 33.43 213,267 +1.00(+3.07%)
Mar 27, 2020 32.52 33.33 32.16 32.43 645,979 -1.19(-3.53%)
Mar 26, 2020 31.83 33.69 31.80 33.62 308,028 +2.22(+7.06%)
Mar 25, 2020 31.06 32.60 30.40 31.40 312,773 +0.49(+1.59%)
Mar 24, 2020 29.94 30.94 29.60 30.91 672,189 +2.59(+9.16%)
Mar 23, 2020 29.24 29.24 27.70 28.32 344,017 -0.96(-3.27%)
Mar 20, 2020 31.28 31.28 29.28 29.28 135,176 -1.59(-5.16%)
Mar 19, 2020 30.21 31.44 29.87 30.87 911,952 -0.33(-1.04%)
Mar 18, 2020 30.96 31.78 29.65 31.20 386,981 -1.41(-4.31%)
Mar 17, 2020 31.60 33.06 30.76 32.60 267,136 +1.33(+4.27%)
Mar 16, 2020 31.07 33.39 30.52 31.27 192,922 -3.90(-11.10%)
Mar 13, 2020 33.80 35.17 32.37 35.17 544,258 +3.18(+9.94%)
Mar 12, 2020 32.96 34.12 31.99 31.99 298,927 -3.57(-10.04%)
Mar 11, 2020 36.41 36.41 35.15 35.56 158,596 -1.89(-5.05%)
Mar 10, 2020 36.85 37.46 35.58 37.46 231,856 +1.88(+5.30%)
Mar 09, 2020 35.79 36.93 34.62 35.57 382,790 -3.24(-8.35%)
Mar 06, 2020 38.06 38.97 37.94 38.81 175,752 -0.73(-1.86%)
Mar 05, 2020 39.79 40.17 39.20 39.55 87,334 -1.26(-3.09%)
Mar 04, 2020 39.89 40.81 39.61 40.81 832,746 +1.63(+4.16%)
Mar 03, 2020 40.44 40.83 38.89 39.18 237,323 -1.16(-2.87%)
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.