Indicators

Flexshares Quality Div Fund (NY: QDF )

63.18 +0.24 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	35.42	35.46	35.39	35.45	53,728	+0.03(+0.09%)
Sep 28, 2017	35.26	35.44	35.26	35.42	33,000	+0.09(+0.26%)
Sep 27, 2017	35.30	35.35	35.09	35.33	99,425	+0.11(+0.31%)
Sep 26, 2017	35.21	35.27	35.21	35.22	38,042	+0.02(+0.05%)
Sep 25, 2017	35.11	35.24	35.09	35.20	87,558	+0.07(+0.19%)
Sep 22, 2017	35.04	35.14	35.04	35.14	56,294	+0.10(+0.29%)
Sep 21, 2017	35.09	35.15	35.02	35.04	65,546	-0.10(-0.29%)
Sep 20, 2017	35.12	35.16	35.02	35.14	48,535	+0.03(+0.07%)
Sep 19, 2017	35.12	35.17	35.10	35.11	47,436	-0.02(-0.05%)
Sep 18, 2017	35.17	35.17	35.06	35.13	83,956	+0.13(+0.37%)
Sep 15, 2017	34.89	35.01	34.89	35.00	55,156	+0.12(+0.33%)
Sep 14, 2017	34.79	34.90	34.79	34.88	59,790	+0.05(+0.14%)
Sep 13, 2017	34.79	34.84	34.76	34.83	86,669	+0.02(+0.05%)
Sep 12, 2017	34.72	34.83	34.72	34.81	94,658	+0.17(+0.48%)
Sep 11, 2017	34.44	34.67	34.44	34.65	65,664	+0.35(+1.02%)
Sep 08, 2017	34.28	34.36	34.28	34.30	39,622	-0.03(-0.10%)
Sep 07, 2017	34.33	34.35	34.24	34.33	51,485	+0.02(+0.07%)
Sep 06, 2017	34.24	34.36	34.24	34.31	109,076	+0.14(+0.41%)
Sep 05, 2017	34.38	34.38	34.03	34.17	60,614	-0.27(-0.79%)

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.