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 (%)
Sep 30, 2015 26.16 26.26 26.08 26.26 55,513 +0.38(+1.46%)
Sep 29, 2015 25.87 26.00 25.73 25.88 429,247 +0.02(+0.06%)
Sep 28, 2015 26.19 26.20 25.81 25.86 40,416 -0.49(-1.85%)
Sep 25, 2015 26.65 26.65 26.28 26.35 35,467 -0.02(-0.06%)
Sep 24, 2015 26.30 26.45 26.09 26.37 110,080 -0.08(-0.31%)
Sep 23, 2015 26.54 26.54 26.34 26.45 32,222 -0.02(-0.09%)
Sep 22, 2015 26.46 26.54 26.34 26.47 54,027 -0.25(-0.92%)
Sep 21, 2015 26.76 26.90 26.71 26.72 23,688 +0.10(+0.38%)
Sep 18, 2015 26.81 26.87 26.59 26.62 29,195 -0.61(-2.24%)
Sep 17, 2015 27.23 27.48 27.07 27.23 26,051 +0.04(+0.14%)
Sep 16, 2015 26.90 27.19 26.90 27.19 141,555 +0.31(+1.14%)
Sep 15, 2015 26.61 26.94 26.61 26.88 42,505 +0.33(+1.24%)
Sep 14, 2015 26.70 26.70 26.52 26.55 58,049 -0.04(-0.15%)
Sep 11, 2015 26.34 26.59 26.34 26.59 69,069 +0.14(+0.53%)
Sep 10, 2015 26.38 26.70 26.37 26.45 67,188 +0.09(+0.36%)
Sep 09, 2015 27.02 27.02 26.36 26.36 109,454 -0.39(-1.46%)
Sep 08, 2015 26.56 26.76 26.48 26.75 49,862 +0.58(+2.21%)
Sep 04, 2015 26.22 26.17 26.17 26.17 29,448 -0.43(-1.60%)
Sep 03, 2015 26.71 26.82 26.50 26.60 48,454 +0.15(+0.57%)
Sep 02, 2015 26.38 26.45 26.20 26.45 36,880 +0.27(+1.01%)
Sep 01, 2015 26.40 26.48 26.01 26.18 32,344 -0.76(-2.81%)
Aug 31, 2015 27.04 27.04 26.80 26.94 60,623 -0.12(-0.43%)
Aug 28, 2015 26.95 27.09 26.94 27.05 119,346 +0.05(+0.17%)
Aug 27, 2015 26.71 27.05 26.61 27.01 267,991 +0.59(+2.25%)
Aug 26, 2015 26.19 26.41 25.68 26.41 117,912 +0.81(+3.17%)
Aug 25, 2015 26.66 26.66 25.60 25.60 92,091 -0.55(-2.11%)
Aug 24, 2015 25.83 26.75 22.83 26.15 248,139 -0.83(-3.08%)
Aug 21, 2015 27.55 27.55 26.98 26.98 155,874 -0.81(-2.92%)
Aug 20, 2015 27.98 28.00 27.80 27.80 30,664 -0.45(-1.58%)
Aug 19, 2015 28.41 28.41 28.10 28.24 33,802 -0.20(-0.71%)
Aug 18, 2015 28.45 28.51 28.41 28.45 24,643 -0.04(-0.13%)
Aug 17, 2015 28.32 28.50 28.22 28.48 22,233 +0.13(+0.46%)
Aug 14, 2015 28.21 28.38 28.21 28.35 52,256 +0.09(+0.30%)
Aug 13, 2015 28.33 28.37 28.23 28.27 43,893 -0.05(-0.17%)
Aug 12, 2015 28.05 28.34 27.91 28.31 55,264 +0.04(+0.14%)
Aug 11, 2015 28.31 28.32 28.16 28.27 163,009 -0.22(-0.77%)
Aug 10, 2015 28.33 28.49 28.33 28.49 55,205 +0.38(+1.36%)
Aug 07, 2015 28.20 28.20 28.04 28.11 41,025 -0.09(-0.33%)
Aug 06, 2015 28.43 28.43 28.11 28.20 45,796 -0.15(-0.52%)
Aug 05, 2015 28.40 28.49 28.31 28.35 59,572 +0.14(+0.50%)
Aug 04, 2015 28.27 28.35 28.16 28.21 16,727 -0.05(-0.19%)
Aug 03, 2015 28.46 28.46 28.20 28.27 35,240 -0.13(-0.47%)
Jul 31, 2015 28.54 28.54 28.37 28.40 15,104 +0.02(+0.08%)
Jul 30, 2015 28.29 28.41 28.29 28.37 36,714 -0.01(-0.03%)
Jul 29, 2015 28.18 28.38 28.16 28.38 50,127 +0.27(+0.94%)
Jul 28, 2015 27.98 28.15 27.85 28.12 74,560 +0.30(+1.07%)
Jul 27, 2015 27.88 27.88 27.73 27.82 54,088 -0.11(-0.39%)
Jul 24, 2015 28.16 28.16 27.89 27.93 93,003 -0.27(-0.97%)
Jul 23, 2015 28.45 28.45 28.16 28.20 77,481 -0.15(-0.52%)
Jul 22, 2015 28.31 28.41 28.31 28.35 58,419 -0.09(-0.33%)
Jul 21, 2015 28.59 28.61 28.40 28.45 47,872 -0.15(-0.52%)
Jul 20, 2015 28.67 28.67 28.56 28.59 50,150 +0.01(+0.03%)
Jul 17, 2015 28.62 28.62 28.56 28.59 25,789 -0.13(-0.44%)
Jul 16, 2015 28.61 28.71 28.60 28.71 48,031 +0.23(+0.82%)
Jul 15, 2015 28.56 28.60 28.44 28.48 181,530 -0.09(-0.30%)
Jul 14, 2015 28.48 28.57 28.48 28.56 126,789 +0.11(+0.38%)
Jul 13, 2015 28.41 28.48 28.39 28.45 30,813 +0.25(+0.89%)
Jul 10, 2015 28.16 28.23 28.09 28.20 75,299 +0.34(+1.21%)
Jul 09, 2015 28.18 28.23 27.87 27.87 24,430 -0.05(-0.20%)
Jul 08, 2015 28.12 28.12 27.85 27.92 35,368 -0.37(-1.30%)
Jul 07, 2015 28.15 28.32 27.81 28.29 55,059 +0.22(+0.78%)
Jul 06, 2015 28.02 28.17 27.96 28.07 64,139 -0.11(-0.39%)
Jul 02, 2015 28.27 28.18 28.18 28.18 37,642 +0.01(+0.03%)
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.