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 (%)
Jan 29, 2016	26.25	26.55	26.19	26.55	101,079	+0.64(+2.48%)
Jan 28, 2016	25.95	25.98	25.71	25.91	43,150	+0.13(+0.52%)
Jan 27, 2016	25.86	26.19	25.64	25.78	101,695	-0.21(-0.82%)
Jan 26, 2016	25.67	26.02	25.56	25.99	2,366,832	+0.44(+1.74%)
Jan 25, 2016	25.96	25.96	25.55	25.55	3,981,645	-0.37(-1.44%)
Jan 22, 2016	25.78	25.97	25.75	25.92	20,800	+0.49(+1.93%)
Jan 21, 2016	25.42	25.63	25.13	25.43	745,209	+0.16(+0.63%)
Jan 20, 2016	25.21	25.45	24.67	25.27	257,990	-0.40(-1.55%)
Jan 19, 2016	25.94	25.94	25.45	25.67	51,113	+0.03(+0.12%)
Jan 15, 2016	25.53	25.63	25.63	25.63	37,182	-0.52(-2.00%)
Jan 14, 2016	25.67	26.29	25.63	26.16	241,703	+0.40(+1.57%)
Jan 13, 2016	26.43	26.44	25.71	25.75	334,901	-0.58(-2.20%)
Jan 12, 2016	26.40	26.43	26.05	26.33	314,383	+0.10(+0.36%)
Jan 11, 2016	26.22	26.28	25.95	26.24	119,331	+0.11(+0.44%)
Jan 08, 2016	26.62	26.62	26.12	26.12	76,540	-0.38(-1.42%)
Jan 07, 2016	26.65	26.83	26.42	26.50	122,911	-0.55(-2.04%)
Jan 06, 2016	27.11	27.19	26.90	27.05	44,326	-0.38(-1.37%)
Jan 05, 2016	27.37	27.48	27.24	27.43	48,507	+0.10(+0.35%)

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.