Skip to main content

Flexshares Quality Div Fund (NY: QDF )

70.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 30.57 30.58 30.37 30.54 64,506 -0.04(-0.13%)
Aug 30, 2016 30.73 30.74 30.50 30.58 51,613 -0.10(-0.31%)
Aug 29, 2016 30.55 30.73 30.55 30.68 68,821 +0.18(+0.60%)
Aug 26, 2016 30.63 30.80 30.39 30.50 188,096 -0.10(-0.34%)
Aug 25, 2016 30.55 30.68 30.55 30.60 186,387 -0.04(-0.13%)
Aug 24, 2016 30.72 30.74 30.58 30.64 85,706 -0.11(-0.36%)
Aug 23, 2016 30.73 30.84 30.73 30.75 122,759 +0.10(+0.34%)
Aug 22, 2016 30.65 30.65 30.53 30.65 62,439 -0.03(-0.10%)
Aug 19, 2016 30.68 30.69 30.54 30.68 70,485 -0.02(-0.08%)
Aug 18, 2016 30.66 30.77 30.56 30.70 45,759 +0.05(+0.16%)
Aug 17, 2016 30.58 30.70 30.46 30.66 123,114 +0.02(+0.05%)
Aug 16, 2016 30.73 30.73 30.62 30.64 68,177 -0.15(-0.49%)
Aug 15, 2016 30.70 30.85 30.70 30.79 180,783 +0.13(+0.42%)
Aug 12, 2016 30.66 30.72 30.60 30.66 56,796 +0.00(+0.00%)
Aug 11, 2016 30.55 30.70 30.52 30.66 57,335 +0.24(+0.79%)
Aug 10, 2016 30.53 30.59 30.37 30.42 68,576 -0.10(-0.34%)
Aug 09, 2016 30.64 30.64 30.48 30.53 100,853 -0.07(-0.23%)
Aug 08, 2016 30.66 30.67 30.57 30.60 55,844 +0.03(+0.10%)
Aug 05, 2016 30.48 30.59 30.48 30.57 61,041 +0.32(+1.06%)
Aug 04, 2016 30.31 30.31 30.19 30.25 84,550 +0.03(+0.11%)
Aug 03, 2016 30.08 30.24 30.02 30.22 223,464 +0.07(+0.24%)
Aug 02, 2016 30.38 30.44 30.04 30.14 134,420 -0.31(-1.02%)
Aug 01, 2016 30.56 30.56 30.35 30.46 95,915 -0.10(-0.31%)
Jul 29, 2016 30.43 30.55 30.32 30.55 49,625 +0.08(+0.26%)
Jul 28, 2016 30.42 30.49 30.30 30.47 66,821 -0.03(-0.11%)
Jul 27, 2016 30.57 30.58 30.40 30.50 61,704 -0.06(-0.21%)
Jul 26, 2016 30.52 30.58 30.38 30.57 56,781 +0.14(+0.45%)
Jul 25, 2016 30.53 30.53 30.34 30.43 149,313 -0.05(-0.16%)
Jul 22, 2016 30.32 30.48 30.31 30.48 71,792 +0.14(+0.45%)
Jul 21, 2016 30.46 30.48 30.27 30.34 80,952 -0.10(-0.34%)
Jul 20, 2016 30.36 30.46 30.32 30.45 69,107 +0.14(+0.45%)
Jul 19, 2016 30.31 30.34 30.22 30.31 106,634 -0.07(-0.22%)
Jul 18, 2016 30.42 30.42 30.31 30.38 81,098 +0.04(+0.14%)
Jul 15, 2016 30.38 30.39 30.21 30.34 89,078 +0.02(+0.08%)
Jul 14, 2016 30.52 30.52 30.26 30.31 57,673 +0.11(+0.35%)
Jul 13, 2016 30.34 30.34 30.08 30.21 49,558 -0.00(-0.01%)
Jul 12, 2016 30.06 30.26 30.06 30.21 81,617 +0.30(+0.99%)
Jul 11, 2016 29.90 29.99 29.81 29.91 89,093 +0.15(+0.51%)
Jul 08, 2016 29.59 29.78 29.29 29.76 50,254 +0.47(+1.61%)
Jul 07, 2016 29.43 29.47 29.14 29.29 162,410 -0.02(-0.08%)
Jul 06, 2016 29.09 29.33 28.90 29.31 203,233 +0.21(+0.71%)
Jul 05, 2016 29.18 29.18 29.00 29.10 78,953 -0.30(-1.03%)
Jul 01, 2016 29.29 29.41 29.41 29.41 81,873 +0.10(+0.33%)
Jun 30, 2016 28.93 29.31 28.84 29.31 104,106 +0.44(+1.52%)
Jun 29, 2016 28.65 28.92 28.59 28.87 94,343 +0.48(+1.69%)
Jun 28, 2016 28.22 28.39 28.14 28.39 120,334 +0.41(+1.46%)
Jun 27, 2016 28.34 28.34 27.87 27.98 370,125 -0.54(-1.91%)
Jun 24, 2016 28.62 29.00 28.50 28.53 376,907 -0.98(-3.33%)
Jun 23, 2016 29.40 29.51 29.36 29.51 62,641 +0.39(+1.35%)
Jun 22, 2016 29.22 29.34 29.11 29.12 133,884 -0.08(-0.27%)
Jun 21, 2016 29.20 29.26 29.10 29.20 84,016 +0.07(+0.25%)
Jun 20, 2016 29.19 29.35 29.10 29.13 90,005 +0.21(+0.73%)
Jun 17, 2016 28.91 29.00 28.81 28.92 67,751 +0.00(+0.00%)
Jun 16, 2016 28.67 28.95 28.55 28.92 477,590 +0.14(+0.47%)
Jun 15, 2016 28.81 29.00 28.78 28.78 57,348 -0.02(-0.08%)
Jun 14, 2016 28.81 28.87 28.63 28.81 142,614 -0.08(-0.27%)
Jun 13, 2016 29.07 29.17 28.88 28.88 79,353 -0.26(-0.90%)
Jun 10, 2016 29.15 29.25 29.07 29.15 43,229 -0.29(-0.97%)
Jun 09, 2016 29.36 29.45 29.28 29.43 54,659 -0.07(-0.24%)
Jun 08, 2016 29.44 29.53 29.42 29.50 101,221 +0.10(+0.35%)
Jun 07, 2016 29.39 29.51 29.39 29.40 151,978 +0.07(+0.24%)
Jun 06, 2016 29.19 29.38 29.19 29.33 53,582 +0.15(+0.52%)
Jun 03, 2016 29.16 29.21 29.00 29.18 76,567 -0.01(-0.03%)
Jun 02, 2016 28.98 29.19 28.97 29.19 51,247 +0.12(+0.41%)
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.