Skip to main content

Flexshares Quality Div Fund (NY: QDF )

48.30 -0.54 (-1.11%)
Streaming Delayed Price Updated: 3:34 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 58.00 58.92 58.90 66,354 +0.76(+1.31%)
Jan 28, 2022 57.13 57.98 56.69 58.14 31,792 +1.21(+2.13%)
Jan 27, 2022 57.86 58.23 56.76 56.93 39,790 -0.28(-0.49%)
Jan 26, 2022 58.11 58.40 56.93 57.21 60,282 -0.17(-0.30%)
Jan 25, 2022 57.09 57.91 56.37 57.38 57,088 -0.39(-0.68%)
Jan 24, 2022 56.90 57.77 55.72 57.77 128,069 +0.25(+0.43%)
Jan 21, 2022 58.06 58.44 57.47 57.52 119,728 -0.58(-1.00%)
Jan 20, 2022 59.02 59.45 58.10 58.10 27,655 -0.77(-1.31%)
Jan 19, 2022 59.64 59.70 58.83 58.87 36,223 -0.49(-0.83%)
Jan 18, 2022 59.79 59.79 59.18 59.36 54,121 -0.89(-1.48%)
Jan 14, 2022 60.25 0 -0.25(-0.41%)
Jan 13, 2022 61.11 61.17 60.41 60.50 29,731 -0.49(-0.80%)
Jan 12, 2022 61.23 61.23 60.75 60.99 34,218 +0.12(+0.20%)
Jan 11, 2022 60.48 60.89 60.11 60.87 32,450 +0.33(+0.55%)
Jan 10, 2022 60.32 60.54 59.71 60.54 64,274 -0.05(-0.08%)
Jan 07, 2022 60.61 60.81 60.48 60.59 31,596 -0.17(-0.28%)
Jan 06, 2022 60.79 61.03 60.56 60.76 63,968 -0.03(-0.05%)
Jan 05, 2022 61.69 61.82 60.77 60.79 66,385 -0.88(-1.43%)
Jan 04, 2022 61.63 61.84 61.61 61.67 26,142 +0.19(+0.31%)
Jan 03, 2022 61.32 61.49 61.09 61.48 30,806 +0.14(+0.23%)
Dec 31, 2021 61.32 61.56 61.32 61.34 27,430 -0.04(-0.07%)
Dec 30, 2021 61.70 61.83 61.38 61.38 31,477 -0.21(-0.34%)
Dec 29, 2021 61.46 61.69 61.44 61.59 48,584 +0.23(+0.37%)
Dec 28, 2021 61.38 61.54 61.28 61.36 23,587 -0.01(-0.02%)
Dec 27, 2021 60.65 61.37 60.65 61.37 26,570 +0.89(+1.47%)
Dec 23, 2021 60.36 60.64 60.36 60.48 55,128 +0.33(+0.55%)
Dec 22, 2021 59.65 60.15 59.61 60.15 43,701 +0.51(+0.86%)
Dec 21, 2021 59.25 59.64 59.08 59.64 26,031 +0.84(+1.43%)
Dec 20, 2021 58.73 58.86 58.35 58.80 17,390 -0.65(-1.09%)
Dec 17, 2021 59.76 59.95 59.39 59.45 41,837 -0.95(-1.57%)
Dec 16, 2021 60.87 60.94 60.18 60.40 46,035 -0.19(-0.31%)
Dec 15, 2021 59.70 60.63 59.57 60.59 163,310 +0.95(+1.59%)
Dec 14, 2021 59.61 59.93 59.44 59.64 43,691 -0.29(-0.48%)
Dec 13, 2021 60.30 60.41 59.91 59.93 54,521 -0.46(-0.76%)
Dec 10, 2021 60.13 60.43 59.96 60.39 31,049 +0.71(+1.19%)
Dec 09, 2021 59.69 59.91 59.64 59.68 15,783 -0.19(-0.32%)
Dec 08, 2021 59.85 59.91 59.61 59.87 30,932 +0.04(+0.07%)
Dec 07, 2021 59.60 59.94 59.60 59.83 47,368 +0.95(+1.61%)
Dec 06, 2021 58.59 59.11 58.44 58.88 42,665 +0.77(+1.33%)
Dec 03, 2021 58.65 58.72 57.72 58.11 73,195 -0.16(-0.27%)
Dec 02, 2021 57.48 58.51 57.48 58.27 63,615 +0.74(+1.29%)
Dec 01, 2021 58.62 59.13 57.48 57.53 18,901 -0.48(-0.83%)
Nov 30, 2021 58.52 58.77 57.87 58.01 38,225 -0.98(-1.66%)
Nov 29, 2021 59.20 59.30 58.76 58.99 39,218 +0.37(+0.63%)
Nov 26, 2021 58.76 58.95 58.47 58.62 60,664 -1.08(-1.81%)
Nov 24, 2021 59.52 59.71 59.38 59.70 27,804 +0.04(+0.07%)
Nov 23, 2021 59.32 59.69 59.25 59.66 31,162 +0.15(+0.25%)
Nov 22, 2021 59.59 60.11 59.51 59.51 28,348 +0.11(+0.19%)
Nov 19, 2021 59.35 59.59 59.35 59.40 31,217 -0.14(-0.23%)
Nov 18, 2021 59.46 59.56 59.19 59.54 32,132 -0.01(-0.02%)
Nov 17, 2021 59.61 59.66 59.50 59.55 38,541 -0.14(-0.23%)
Nov 16, 2021 59.55 59.93 59.55 59.69 19,483 +0.09(+0.15%)
Nov 15, 2021 59.78 59.78 59.53 59.60 27,580 -0.04(-0.06%)
Nov 12, 2021 59.37 59.74 59.37 59.64 45,390 +0.36(+0.60%)
Nov 11, 2021 59.15 59.33 59.15 59.28 18,965 +0.19(+0.32%)
Nov 10, 2021 59.41 59.09 27,549 -0.26(-0.44%)
Nov 09, 2021 59.38 59.38 59.19 59.35 38,250 -0.05(-0.08%)
Nov 08, 2021 59.66 59.69 59.31 59.40 14,568 -0.03(-0.05%)
Nov 05, 2021 59.52 59.65 59.20 59.43 64,990 +0.27(+0.46%)
Nov 04, 2021 59.22 59.29 58.96 59.16 44,165 -0.06(-0.10%)
Nov 03, 2021 58.80 59.28 58.80 59.22 30,439 +0.31(+0.53%)
Nov 02, 2021 58.52 58.99 58.52 58.91 11,482 +0.39(+0.67%)
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.