Skip to main content

Flexshares Quality Div Fund (NY: QDF )

55.03 +0.02 (+0.04%)
Official Closing Price Updated: 5:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 35.93 36.01 35.91 35.95 163,570 +0.12(+0.34%)
Aug 30, 2017 35.76 35.88 35.71 35.83 81,152 +0.05(+0.15%)
Aug 29, 2017 35.62 35.81 35.60 35.78 67,914 -0.03(-0.07%)
Aug 28, 2017 35.86 35.87 35.70 35.80 97,158 +0.03(+0.07%)
Aug 25, 2017 35.73 35.86 35.73 35.78 35,383 +0.13(+0.37%)
Aug 24, 2017 35.72 35.77 35.64 35.65 66,390 +0.01(+0.02%)
Aug 23, 2017 35.60 35.71 35.60 35.64 48,766 -0.07(-0.19%)
Aug 22, 2017 35.42 35.73 35.42 35.71 59,956 +0.33(+0.93%)
Aug 21, 2017 35.31 35.39 35.19 35.38 79,499 +0.08(+0.22%)
Aug 18, 2017 35.31 35.48 35.26 35.30 61,867 -0.09(-0.25%)
Aug 17, 2017 35.81 35.82 35.39 35.39 120,130 -0.56(-1.55%)
Aug 16, 2017 35.96 36.06 35.92 35.94 129,848 +0.06(+0.17%)
Aug 15, 2017 36.03 36.03 35.84 35.88 49,357 -0.09(-0.24%)
Aug 14, 2017 35.86 36.01 35.86 35.97 125,674 +0.30(+0.85%)
Aug 11, 2017 35.67 35.74 35.59 35.66 78,670 +0.00(+0.00%)
Aug 10, 2017 35.90 35.94 35.65 35.66 49,118 -0.44(-1.23%)
Aug 09, 2017 36.18 36.18 36.00 36.11 103,582 -0.10(-0.29%)
Aug 08, 2017 36.22 36.43 36.17 36.21 117,324 -0.07(-0.19%)
Aug 07, 2017 36.17 36.31 36.17 36.28 88,902 +0.08(+0.22%)
Aug 04, 2017 36.19 36.24 36.12 36.20 60,980 +0.07(+0.19%)
Aug 03, 2017 36.13 36.20 36.09 36.13 54,905 -0.03(-0.10%)
Aug 02, 2017 36.35 36.35 36.09 36.17 345,361 -0.16(-0.43%)
Aug 01, 2017 36.33 36.33 36.23 36.33 43,879 +0.08(+0.22%)
Jul 31, 2017 36.16 36.28 36.14 36.25 54,402 +0.11(+0.31%)
Jul 28, 2017 36.25 36.25 36.04 36.13 73,143 -0.17(-0.46%)
Jul 27, 2017 36.27 36.33 36.12 36.30 52,304 +0.09(+0.24%)
Jul 26, 2017 36.31 36.31 36.19 36.21 107,523 +0.03(+0.10%)
Jul 25, 2017 36.13 36.26 36.11 36.18 78,068 +0.13(+0.36%)
Jul 24, 2017 36.07 36.07 35.97 36.05 64,186 -0.02(-0.05%)
Jul 21, 2017 36.06 36.08 35.98 36.06 43,031 -0.11(-0.31%)
Jul 20, 2017 36.24 36.25 36.13 36.18 142,404 -0.04(-0.12%)
Jul 19, 2017 36.07 36.23 36.07 36.22 43,832 +0.20(+0.56%)
Jul 18, 2017 35.99 36.02 35.92 36.02 346,154 -0.07(-0.19%)
Jul 17, 2017 36.06 36.15 35.99 36.09 58,501 +0.04(+0.12%)
Jul 14, 2017 35.94 36.13 35.94 36.05 77,485 +0.17(+0.46%)
Jul 13, 2017 35.78 35.89 35.73 35.88 80,828 +0.10(+0.27%)
Jul 12, 2017 35.74 35.86 35.74 35.79 70,598 +0.21(+0.59%)
Jul 11, 2017 35.57 35.60 35.40 35.58 81,399 -0.01(-0.02%)
Jul 10, 2017 35.71 35.72 35.59 35.59 46,869 -0.16(-0.44%)
Jul 07, 2017 35.71 35.75 35.56 35.74 37,816 +0.17(+0.46%)
Jul 06, 2017 35.71 35.76 35.52 35.58 83,461 -0.31(-0.87%)
Jul 05, 2017 35.99 35.99 35.78 35.89 39,926 -0.06(-0.17%)
Jul 03, 2017 35.80 36.03 35.80 35.95 22,343 +0.23(+0.63%)
Jun 30, 2017 35.84 35.85 35.68 35.73 83,804 +0.05(+0.15%)
Jun 29, 2017 36.02 36.02 35.50 35.67 105,841 -0.28(-0.77%)
Jun 28, 2017 35.86 36.06 35.86 35.95 55,194 +0.23(+0.66%)
Jun 27, 2017 35.89 36.02 35.72 35.72 133,739 -0.25(-0.70%)
Jun 26, 2017 35.99 36.08 35.92 35.97 62,840 +0.09(+0.24%)
Jun 23, 2017 35.72 35.93 35.72 35.88 37,695 +0.17(+0.46%)
Jun 22, 2017 35.73 35.86 35.66 35.72 51,283 -0.06(-0.17%)
Jun 21, 2017 35.86 35.92 35.71 35.78 50,489 -0.12(-0.34%)
Jun 20, 2017 36.23 36.23 35.87 35.90 81,210 -0.26(-0.72%)
Jun 19, 2017 35.99 36.19 35.99 36.16 65,151 +0.31(+0.88%)
Jun 16, 2017 35.84 35.88 35.70 35.85 43,052 -0.04(-0.12%)
Jun 15, 2017 35.74 35.89 35.69 35.89 82,150 +0.00(+0.00%)
Jun 14, 2017 35.94 35.99 35.80 35.89 84,751 -0.02(-0.05%)
Jun 13, 2017 35.85 35.94 35.83 35.91 43,021 +0.13(+0.36%)
Jun 12, 2017 35.71 35.82 35.71 35.78 58,554 +0.04(+0.12%)
Jun 09, 2017 35.61 35.79 35.56 35.73 49,219 +0.18(+0.51%)
Jun 08, 2017 35.46 35.63 35.45 35.55 89,036 +0.12(+0.34%)
Jun 07, 2017 35.51 35.54 35.37 35.43 62,592 -0.01(-0.02%)
Jun 06, 2017 35.47 35.53 35.41 35.44 97,934 -0.17(-0.49%)
Jun 05, 2017 35.67 35.68 35.58 35.61 65,555 -0.09(-0.27%)
Jun 02, 2017 35.68 35.75 35.60 35.71 84,375 +0.03(+0.10%)
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.