Skip to main content

Flexshares Quality Div Fund (NY: QDF )

70.17 -0.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 24.95 25.08 24.90 24.99 144,851 +0.15(+0.60%)
Feb 27, 2014 24.65 24.87 24.65 24.84 19,734 +0.07(+0.30%)
Feb 26, 2014 24.82 24.85 24.72 24.76 41,275 +0.02(+0.09%)
Feb 25, 2014 24.75 24.86 24.69 24.74 64,539 -0.03(-0.12%)
Feb 24, 2014 24.68 24.93 24.68 24.77 166,704 +0.09(+0.37%)
Feb 21, 2014 24.81 24.81 24.65 24.68 120,407 -0.02(-0.06%)
Feb 20, 2014 24.63 24.71 24.54 24.69 42,605 +0.17(+0.70%)
Feb 19, 2014 24.69 24.76 24.50 24.52 78,663 -0.12(-0.49%)
Feb 18, 2014 24.66 24.70 24.61 24.64 93,506 +0.06(+0.24%)
Feb 14, 2014 24.45 24.58 24.58 24.58 79,567 +0.11(+0.43%)
Feb 13, 2014 24.23 24.50 24.23 24.47 208,967 +0.12(+0.49%)
Feb 12, 2014 24.34 24.41 24.29 24.35 85,412 +0.02(+0.06%)
Feb 11, 2014 24.17 24.39 24.16 24.34 70,955 +0.20(+0.81%)
Feb 10, 2014 24.00 24.14 24.00 24.14 134,155 +0.08(+0.34%)
Feb 07, 2014 24.14 24.14 23.84 24.06 153,141 +0.26(+1.10%)
Feb 06, 2014 23.63 23.81 23.63 23.80 86,491 +0.27(+1.13%)
Feb 05, 2014 23.51 23.60 23.40 23.53 60,038 -0.08(-0.33%)
Feb 04, 2014 23.49 23.63 23.49 23.61 104,949 +0.14(+0.61%)
Feb 03, 2014 24.22 24.22 23.42 23.47 139,870 -0.58(-2.40%)
Jan 31, 2014 23.86 24.14 23.86 24.05 52,801 -0.09(-0.37%)
Jan 30, 2014 24.32 24.32 24.02 24.14 51,505 +0.20(+0.85%)
Jan 29, 2014 24.19 24.19 23.88 23.93 43,349 -0.21(-0.87%)
Jan 28, 2014 24.07 24.16 24.04 24.14 59,489 +0.03(+0.13%)
Jan 27, 2014 24.03 24.22 24.01 24.11 181,096 -0.09(-0.38%)
Jan 24, 2014 24.45 24.52 24.17 24.20 79,365 -0.45(-1.83%)
Jan 23, 2014 24.71 24.71 24.59 24.65 34,451 -0.26(-1.02%)
Jan 22, 2014 24.90 24.92 24.83 24.91 31,648 +0.06(+0.24%)
Jan 21, 2014 24.95 24.95 24.72 24.85 44,849 +0.09(+0.36%)
Jan 17, 2014 24.81 24.76 24.76 24.76 199,919 -0.10(-0.42%)
Jan 16, 2014 24.81 24.87 24.80 24.86 110,500 -0.05(-0.21%)
Jan 15, 2014 24.77 24.94 24.77 24.92 52,160 +0.15(+0.61%)
Jan 14, 2014 24.59 24.77 24.59 24.77 26,025 +0.18(+0.73%)
Jan 13, 2014 24.71 24.84 24.50 24.59 69,244 -0.26(-1.03%)
Jan 10, 2014 24.80 24.84 24.70 24.84 36,349 +0.08(+0.33%)
Jan 09, 2014 24.80 24.83 24.65 24.76 23,245 -0.01(-0.06%)
Jan 08, 2014 24.74 24.78 24.70 24.77 50,397 -0.02(-0.09%)
Jan 07, 2014 24.68 24.84 24.68 24.80 48,723 +0.13(+0.52%)
Jan 06, 2014 25.06 25.06 24.64 24.67 27,924 -0.05(-0.18%)
Jan 03, 2014 24.68 24.80 24.68 24.71 47,766 +0.00(+0.00%)
Jan 02, 2014 24.95 24.95 24.67 24.71 32,708 -0.26(-1.05%)
Dec 31, 2013 24.95 24.98 24.98 24.98 76,769 +0.09(+0.35%)
Dec 30, 2013 24.98 24.98 24.10 24.89 52,011 +0.01(+0.04%)
Dec 27, 2013 24.87 24.93 24.84 24.88 29,322 +0.02(+0.08%)
Dec 26, 2013 24.81 24.88 24.80 24.86 25,913 +0.07(+0.30%)
Dec 24, 2013 24.67 24.79 24.67 24.79 44,598 +0.14(+0.57%)
Dec 23, 2013 24.62 24.69 24.62 24.64 71,756 +0.10(+0.42%)
Dec 20, 2013 24.44 24.57 24.44 24.54 38,475 +0.12(+0.49%)
Dec 19, 2013 24.41 24.42 24.31 24.42 78,212 +0.03(+0.12%)
Dec 18, 2013 24.73 24.73 24.01 24.39 97,239 +0.26(+1.08%)
Dec 17, 2013 24.09 24.14 24.03 24.13 550,234 +0.00(+0.01%)
Dec 16, 2013 24.21 24.21 24.09 24.13 55,450 +0.13(+0.54%)
Dec 13, 2013 23.95 24.02 23.92 24.00 50,110 +0.02(+0.10%)
Dec 12, 2013 24.26 24.26 23.94 23.98 61,179 -0.11(-0.46%)
Dec 11, 2013 24.50 24.50 24.04 24.09 27,087 -0.30(-1.22%)
Dec 10, 2013 24.38 24.38 24.32 24.38 16,954 -0.05(-0.21%)
Dec 09, 2013 24.61 24.61 24.41 24.44 28,380 +0.03(+0.12%)
Dec 06, 2013 24.28 24.41 24.25 24.41 33,447 +0.27(+1.11%)
Dec 05, 2013 24.18 24.18 24.08 24.14 59,093 -0.13(-0.55%)
Dec 04, 2013 24.15 24.32 24.08 24.27 32,436 -0.01(-0.06%)
Dec 03, 2013 24.47 24.47 24.17 24.29 30,189 -0.08(-0.34%)
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.