Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.97 +0.18 (+0.27%)
Streaming Delayed Price Updated: 11:48 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 51.09 51.09 50.50 50.51 40,076 -0.37(-0.74%)
Aug 30, 2022 51.56 51.56 50.74 50.89 73,008 -0.57(-1.10%)
Aug 29, 2022 51.49 51.80 51.28 51.45 26,928 -0.34(-0.65%)
Aug 26, 2022 53.50 53.50 51.79 51.79 57,560 -1.65(-3.09%)
Aug 25, 2022 52.96 53.44 52.90 53.44 19,506 +0.71(+1.35%)
Aug 24, 2022 52.69 52.91 52.60 52.73 69,240 -0.02(-0.04%)
Aug 23, 2022 52.94 53.11 52.73 52.75 19,326 -0.17(-0.33%)
Aug 22, 2022 53.44 53.44 52.82 52.92 30,085 -1.03(-1.91%)
Aug 19, 2022 54.23 54.26 53.85 53.95 34,654 -0.52(-0.95%)
Aug 18, 2022 54.28 54.55 54.24 54.47 23,791 +0.25(+0.46%)
Aug 17, 2022 54.15 54.53 54.02 54.22 28,008 -0.39(-0.72%)
Aug 16, 2022 54.20 54.84 54.20 54.61 58,630 +0.33(+0.61%)
Aug 15, 2022 53.76 54.32 53.76 54.29 25,698 +0.16(+0.30%)
Aug 12, 2022 53.65 54.12 53.55 54.12 68,759 +0.70(+1.31%)
Aug 11, 2022 53.47 53.87 53.35 53.42 457,070 +0.24(+0.45%)
Aug 10, 2022 52.79 53.18 52.79 53.18 66,048 +1.08(+2.07%)
Aug 09, 2022 52.26 52.26 51.94 52.11 52,204 -0.17(-0.33%)
Aug 08, 2022 52.34 52.69 52.19 52.28 44,505 +0.13(+0.26%)
Aug 05, 2022 51.65 52.14 51.65 52.14 29,812 +0.06(+0.11%)
Aug 04, 2022 52.19 52.20 52.01 52.09 35,030 -0.22(-0.42%)
Aug 03, 2022 51.82 52.42 51.82 52.31 78,335 +0.73(+1.42%)
Aug 02, 2022 52.01 52.16 51.57 51.58 56,748 -0.55(-1.05%)
Aug 01, 2022 51.89 52.26 51.86 52.12 105,779 -0.09(-0.17%)
Jul 29, 2022 51.88 52.28 51.82 52.21 33,228 +0.49(+0.95%)
Jul 28, 2022 51.22 51.82 50.94 51.72 67,773 +0.45(+0.88%)
Jul 27, 2022 50.57 51.39 50.57 51.27 59,997 +0.93(+1.85%)
Jul 26, 2022 50.54 50.54 50.22 50.34 42,349 -0.38(-0.76%)
Jul 25, 2022 50.76 50.84 50.51 50.72 45,369 +0.15(+0.30%)
Jul 22, 2022 50.89 50.93 50.29 50.57 44,748 -0.14(-0.28%)
Jul 21, 2022 50.29 50.71 49.99 50.71 67,962 +0.23(+0.46%)
Jul 20, 2022 50.34 50.64 50.16 50.48 97,857 +0.13(+0.27%)
Jul 19, 2022 49.64 50.39 49.64 50.35 85,232 +1.15(+2.34%)
Jul 18, 2022 49.88 49.92 49.11 49.19 58,045 -0.30(-0.60%)
Jul 15, 2022 49.19 49.53 49.04 49.49 65,082 +0.83(+1.70%)
Jul 14, 2022 48.08 48.72 47.92 48.66 64,277 -0.16(-0.33%)
Jul 13, 2022 48.72 49.09 48.49 48.83 28,114 -0.28(-0.57%)
Jul 12, 2022 49.24 49.68 48.92 49.11 50,109 -0.23(-0.47%)
Jul 11, 2022 49.50 49.63 49.26 49.34 36,576 -0.40(-0.81%)
Jul 08, 2022 49.73 49.91 49.46 49.74 72,904 -0.09(-0.17%)
Jul 07, 2022 49.37 49.92 49.37 49.83 44,196 +0.72(+1.47%)
Jul 06, 2022 49.04 49.34 48.74 49.11 51,929 +0.04(+0.08%)
Jul 05, 2022 48.63 49.07 48.09 49.07 49,249 -0.13(-0.27%)
Jul 01, 2022 48.67 49.29 48.32 49.20 144,563 +0.44(+0.91%)
Jun 30, 2022 48.41 49.09 48.25 48.76 71,737 -0.24(-0.49%)
Jun 29, 2022 49.26 49.26 48.79 49.00 125,666 -0.19(-0.39%)
Jun 28, 2022 50.25 50.46 49.16 49.19 67,520 -0.77(-1.54%)
Jun 27, 2022 50.25 50.28 49.84 49.96 54,043 -0.07(-0.13%)
Jun 24, 2022 49.10 50.03 49.10 50.03 66,339 +1.36(+2.78%)
Jun 23, 2022 48.56 48.72 48.09 48.67 102,432 +0.35(+0.72%)
Jun 22, 2022 48.12 48.73 47.93 48.33 286,958 -0.16(-0.34%)
Jun 21, 2022 48.18 48.61 48.18 48.49 50,659 +0.93(+1.96%)
Jun 17, 2022 47.45 47.97 47.23 47.56 178,153 +0.10(+0.21%)
Jun 16, 2022 47.88 47.88 47.15 47.46 103,118 -1.40(-2.87%)
Jun 15, 2022 48.90 49.46 48.16 48.86 182,301 +0.38(+0.79%)
Jun 14, 2022 48.89 49.02 48.13 48.48 96,500 -0.18(-0.37%)
Jun 13, 2022 49.36 49.49 48.45 48.66 114,275 -1.77(-3.50%)
Jun 10, 2022 50.94 50.97 50.43 50.43 61,028 -1.39(-2.69%)
Jun 09, 2022 52.66 52.95 51.80 51.82 98,177 -1.10(-2.08%)
Jun 08, 2022 53.25 53.45 52.88 52.92 34,177 -0.74(-1.37%)
Jun 07, 2022 52.83 53.70 52.77 53.66 35,120 +0.49(+0.92%)
Jun 06, 2022 53.57 53.67 53.01 53.17 54,117 +0.06(+0.11%)
Jun 03, 2022 53.45 53.45 53.06 53.11 33,815 -0.59(-1.10%)
Jun 02, 2022 53.04 53.73 52.67 53.70 42,726 +0.51(+0.95%)
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.