Indicators

Flexshares Quality Div Fund (NY: QDF )

63.66 +1.01 (+1.61%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	39.01	39.09	38.94	38.99	109,625	-0.12(-0.31%)
Feb 27, 2019	39.05	39.15	38.92	39.11	74,014	+0.02(+0.05%)
Feb 26, 2019	39.07	39.22	39.04	39.09	136,978	-0.07(-0.18%)
Feb 25, 2019	39.29	39.36	39.15	39.16	125,980	+0.03(+0.07%)
Feb 22, 2019	38.92	39.15	38.92	39.14	787,470	+0.32(+0.84%)
Feb 21, 2019	38.87	38.90	38.67	38.81	143,231	-0.14(-0.36%)
Feb 20, 2019	38.84	39.00	38.81	38.95	202,201	+0.14(+0.36%)
Feb 19, 2019	38.65	38.93	38.65	38.81	66,601	+0.06(+0.16%)
Feb 15, 2019	38.54	38.75	38.54	38.75	207,978	+0.44(+1.15%)
Feb 14, 2019	38.25	38.46	38.18	38.31	111,448	-0.05(-0.14%)
Feb 13, 2019	38.27	38.44	38.22	38.36	85,343	+0.20(+0.53%)
Feb 12, 2019	37.95	38.24	37.95	38.16	99,663	+0.46(+1.21%)
Feb 11, 2019	37.77	37.77	37.66	37.71	78,174	+0.01(+0.02%)
Feb 08, 2019	37.52	37.70	37.36	37.70	102,906	+0.02(+0.05%)
Feb 07, 2019	37.71	37.82	37.43	37.68	255,905	-0.20(-0.53%)
Feb 06, 2019	37.85	37.96	37.85	37.88	188,029	-0.04(-0.12%)
Feb 05, 2019	37.81	37.95	37.76	37.93	133,407	+0.18(+0.46%)
Feb 04, 2019	37.53	37.77	37.42	37.75	186,909	+0.18(+0.47%)

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.