Indicators

Flexshares Quality Div Fund (NY: QDF )

62.65 +0.42 (+0.67%)

Official Closing Price Updated: 6:30 PM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.49	40.72	40.49	40.63	46,708	+0.24(+0.60%)
Sep 27, 2019	40.58	40.65	40.21	40.38	132,653	-0.09(-0.22%)
Sep 26, 2019	40.64	40.64	40.38	40.47	65,541	-0.12(-0.29%)
Sep 25, 2019	40.30	40.63	40.25	40.59	46,437	+0.28(+0.69%)
Sep 24, 2019	40.80	40.80	40.21	40.31	68,610	-0.30(-0.75%)
Sep 23, 2019	40.43	40.70	40.43	40.62	68,829	+0.04(+0.11%)
Sep 20, 2019	40.76	40.88	40.55	40.57	51,338	-0.12(-0.29%)
Sep 19, 2019	40.77	40.89	40.66	40.69	64,534	-0.03(-0.07%)
Sep 18, 2019	40.69	40.72	40.40	40.72	66,213	+0.04(+0.11%)
Sep 17, 2019	40.65	40.70	40.54	40.67	67,762	-0.04(-0.09%)
Sep 16, 2019	40.63	40.75	40.62	40.71	79,964	-0.10(-0.24%)
Sep 13, 2019	40.92	41.01	40.75	40.80	60,729	-0.04(-0.11%)
Sep 12, 2019	40.94	40.99	40.70	40.85	77,249	+0.00(+0.00%)
Sep 11, 2019	40.60	40.85	40.43	40.85	62,235	+0.29(+0.72%)
Sep 10, 2019	40.19	40.56	40.15	40.56	31,249	+0.33(+0.82%)
Sep 09, 2019	40.08	40.24	40.04	40.23	41,742	+0.26(+0.65%)
Sep 06, 2019	39.95	40.06	39.84	39.97	51,395	+0.11(+0.27%)
Sep 05, 2019	39.70	40.00	39.70	39.86	64,994	+0.53(+1.36%)
Sep 04, 2019	39.18	39.33	39.12	39.33	45,588	+0.49(+1.26%)

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.