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 (%)
Jul 29, 2022	51.88	52.28	51.82	52.21	33,228	+0.49(+0.95%)
Jul 28, 2022	51.22	51.82	50.94	51.72	67,773	+0.45(+0.88%)
Jul 27, 2022	50.57	51.39	50.57	51.27	59,997	+0.93(+1.85%)
Jul 26, 2022	50.54	50.54	50.22	50.34	42,349	-0.38(-0.76%)
Jul 25, 2022	50.76	50.84	50.51	50.72	45,369	+0.15(+0.30%)
Jul 22, 2022	50.89	50.93	50.29	50.57	44,748	-0.14(-0.28%)
Jul 21, 2022	50.29	50.71	49.99	50.71	67,962	+0.23(+0.46%)
Jul 20, 2022	50.34	50.64	50.16	50.48	97,857	+0.13(+0.27%)
Jul 19, 2022	49.64	50.39	49.64	50.35	85,232	+1.15(+2.34%)
Jul 18, 2022	49.88	49.92	49.11	49.19	58,045	-0.30(-0.60%)
Jul 15, 2022	49.19	49.53	49.04	49.49	65,082	+0.83(+1.70%)
Jul 14, 2022	48.08	48.72	47.92	48.66	64,277	-0.16(-0.33%)
Jul 13, 2022	48.72	49.09	48.49	48.83	28,114	-0.28(-0.57%)
Jul 12, 2022	49.24	49.68	48.92	49.11	50,109	-0.23(-0.47%)
Jul 11, 2022	49.50	49.63	49.26	49.34	36,576	-0.40(-0.81%)
Jul 08, 2022	49.73	49.91	49.46	49.74	72,904	-0.09(-0.17%)
Jul 07, 2022	49.37	49.92	49.37	49.83	44,196	+0.72(+1.47%)
Jul 06, 2022	49.04	49.34	48.74	49.11	51,929	+0.04(+0.08%)
Jul 05, 2022	48.63	49.07	48.09	49.07	49,249	-0.13(-0.27%)

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.