Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 28, 2017 33.93 33.93 33.72 33.77 84,583 -0.16(-0.46%)
Apr 27, 2017 33.90 33.99 33.84 33.93 89,323 +0.02(+0.07%)
Apr 26, 2017 33.98 34.08 33.90 33.90 72,874 -0.09(-0.27%)
Apr 25, 2017 33.89 34.05 33.89 33.99 129,993 +0.16(+0.49%)
Apr 24, 2017 33.85 33.87 33.73 33.83 95,395 +0.30(+0.91%)
Apr 21, 2017 33.60 33.63 33.50 33.52 212,726 -0.15(-0.44%)
Apr 20, 2017 33.50 33.71 33.46 33.67 50,536 +0.22(+0.67%)
Apr 19, 2017 33.57 33.61 33.39 33.45 106,295 -0.02(-0.05%)
Apr 18, 2017 33.40 33.50 33.33 33.47 81,023 -0.03(-0.10%)
Apr 17, 2017 33.28 33.50 33.28 33.50 94,338 +0.25(+0.74%)
Apr 13, 2017 33.38 33.50 33.25 33.25 98,542 -0.24(-0.71%)
Apr 12, 2017 33.61 33.61 33.42 33.49 89,860 -0.08(-0.25%)
Apr 11, 2017 33.53 33.61 33.35 33.57 108,366 -0.01(-0.02%)
Apr 10, 2017 33.57 33.75 33.50 33.58 59,779 +0.02(+0.07%)
Apr 07, 2017 33.52 33.65 33.49 33.56 86,479 -0.01(-0.02%)
Apr 06, 2017 33.50 33.66 33.39 33.57 97,135 +0.13(+0.39%)
Apr 05, 2017 33.66 33.85 33.41 33.43 60,792 -0.16(-0.47%)
Apr 04, 2017 33.44 33.61 33.44 33.59 424,072 +0.09(+0.27%)
Apr 03, 2017 33.66 33.66 33.38 33.50 68,174 -0.14(-0.42%)
Mar 31, 2017 33.68 33.75 33.52 33.64 52,701 -0.05(-0.15%)
Mar 30, 2017 33.55 33.73 33.55 33.69 61,074 +0.12(+0.37%)
Mar 29, 2017 33.46 33.61 33.45 33.57 120,958 +0.10(+0.30%)
Mar 28, 2017 33.20 33.53 33.13 33.47 325,775 +0.26(+0.79%)
Mar 27, 2017 33.00 33.28 33.00 33.20 130,288 -0.07(-0.22%)
Mar 24, 2017 33.43 33.48 33.18 33.28 117,074 -0.10(-0.30%)
Mar 23, 2017 33.36 33.59 33.31 33.38 128,359 -0.03(-0.10%)
Mar 22, 2017 33.31 33.44 33.18 33.41 1,757,147 +0.07(+0.20%)
Mar 21, 2017 33.89 33.89 33.33 33.34 1,345,580 -0.45(-1.32%)
Mar 20, 2017 34.03 34.03 33.71 33.79 78,947 -0.06(-0.19%)
Mar 17, 2017 33.91 34.00 33.82 33.85 93,081 -0.05(-0.14%)
Mar 16, 2017 33.98 33.98 33.82 33.90 132,410 +0.00(+0.00%)
Mar 15, 2017 33.66 33.98 33.65 33.90 80,882 +0.34(+1.03%)
Mar 14, 2017 33.56 33.61 33.45 33.56 221,336 -0.09(-0.27%)
Mar 13, 2017 33.65 33.69 33.57 33.65 283,382 +0.01(+0.02%)
Mar 10, 2017 33.62 33.73 33.52 33.64 67,535 +0.11(+0.34%)
Mar 09, 2017 33.57 33.62 33.38 33.52 98,717 -0.05(-0.14%)
Mar 08, 2017 33.62 33.69 33.52 33.57 115,440 -0.03(-0.07%)
Mar 07, 2017 33.60 33.75 33.58 33.60 161,157 -0.16(-0.49%)
Mar 06, 2017 33.79 33.81 33.66 33.76 100,131 -0.15(-0.43%)
Mar 03, 2017 33.95 33.99 33.80 33.91 66,058 -0.05(-0.14%)
Mar 02, 2017 34.07 34.08 33.92 33.96 83,556 -0.15(-0.43%)
Mar 01, 2017 33.98 34.20 33.93 34.11 141,129 +0.40(+1.19%)
Feb 28, 2017 33.78 33.82 33.65 33.70 124,963 -0.20(-0.60%)
Feb 27, 2017 33.75 33.93 33.75 33.91 91,871 +0.08(+0.24%)
Feb 24, 2017 33.65 33.83 33.65 33.83 71,230 +0.12(+0.36%)
Feb 23, 2017 33.80 33.80 33.61 33.70 85,126 +0.02(+0.05%)
Feb 22, 2017 33.70 33.72 33.61 33.69 124,422 -0.04(-0.12%)
Feb 21, 2017 33.52 33.75 33.45 33.73 236,919 +0.31(+0.93%)
Feb 17, 2017 33.42 33.42 33.42 0 -0.02(-0.07%)
Feb 16, 2017 33.44 33.46 33.32 33.44 114,380 +0.02(+0.07%)
Feb 15, 2017 33.22 33.45 33.21 33.42 151,640 +0.15(+0.44%)
Feb 14, 2017 33.17 33.30 33.08 33.27 109,542 +0.11(+0.32%)
Feb 13, 2017 33.12 33.24 33.09 33.16 86,895 +0.12(+0.37%)
Feb 10, 2017 32.96 33.07 32.95 33.04 112,604 +0.14(+0.42%)
Feb 09, 2017 32.76 32.94 32.73 32.90 116,513 +0.21(+0.65%)
Feb 08, 2017 32.65 32.69 32.51 32.69 130,931 +0.04(+0.12%)
Feb 07, 2017 32.67 32.78 32.57 32.65 137,631 +0.00(+0.00%)
Feb 06, 2017 32.68 32.75 32.58 32.65 123,723 -0.05(-0.15%)
Feb 03, 2017 32.57 32.74 32.54 32.70 121,959 +0.24(+0.73%)
Feb 02, 2017 32.30 32.48 32.25 32.46 149,041 +0.10(+0.30%)
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.