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 (%)
Jun 30, 2015 28.15 28.15 27.90 27.95 26,728 +0.02(+0.06%)
Jun 29, 2015 28.28 28.33 27.93 27.94 176,298 -0.52(-1.84%)
Jun 26, 2015 28.48 28.54 28.41 28.46 128,229 +0.00(+0.00%)
Jun 25, 2015 28.61 28.62 28.46 28.46 76,154 -0.10(-0.36%)
Jun 24, 2015 28.77 28.80 28.55 28.56 123,584 -0.27(-0.95%)
Jun 23, 2015 28.87 28.87 28.76 28.84 11,488 +0.06(+0.22%)
Jun 22, 2015 28.85 28.87 28.77 28.77 24,538 +0.11(+0.38%)
Jun 19, 2015 28.80 28.80 28.66 28.66 38,870 -0.12(-0.41%)
Jun 18, 2015 28.59 28.83 28.59 28.78 20,954 +0.30(+1.06%)
Jun 17, 2015 28.47 28.59 28.38 28.48 65,569 +0.05(+0.19%)
Jun 16, 2015 28.23 28.45 28.23 28.42 39,868 +0.18(+0.63%)
Jun 15, 2015 28.34 28.35 28.21 28.25 36,218 -0.22(-0.76%)
Jun 12, 2015 28.49 28.53 28.42 28.46 45,467 -0.19(-0.65%)
Jun 11, 2015 28.63 28.69 28.63 28.65 91,910 +0.05(+0.19%)
Jun 10, 2015 28.41 28.59 28.41 28.59 39,532 +0.32(+1.12%)
Jun 09, 2015 28.26 28.35 28.21 28.28 65,898 -0.01(-0.03%)
Jun 08, 2015 28.45 28.45 28.28 28.28 59,440 -0.12(-0.41%)
Jun 05, 2015 28.52 28.52 28.40 28.40 41,574 -0.09(-0.30%)
Jun 04, 2015 28.70 28.75 28.49 28.49 97,253 -0.30(-1.04%)
Jun 03, 2015 28.82 28.88 28.74 28.78 39,601 +0.05(+0.18%)
Jun 02, 2015 28.76 28.81 28.63 28.73 107,212 -0.08(-0.28%)
Jun 01, 2015 28.91 28.91 28.69 28.81 30,569 +0.01(+0.03%)
May 29, 2015 28.86 28.89 28.75 28.80 96,011 -0.09(-0.30%)
May 28, 2015 28.82 28.93 28.82 28.89 43,856 +0.01(+0.03%)
May 27, 2015 28.82 28.92 28.70 28.88 59,061 +0.19(+0.65%)
May 26, 2015 28.90 28.90 28.64 28.69 52,560 -0.32(-1.10%)
May 22, 2015 29.11 29.01 29.01 29.01 37,650 -0.10(-0.35%)
May 21, 2015 29.10 29.13 29.07 29.11 20,076 +0.09(+0.29%)
May 20, 2015 29.08 29.18 29.03 29.03 61,899 +0.00(+0.00%)
May 19, 2015 28.99 29.09 28.99 29.03 15,844 -0.01(-0.03%)
May 18, 2015 28.94 29.08 28.92 29.04 46,812 +0.05(+0.16%)
May 15, 2015 28.93 28.99 28.89 28.99 27,156 +0.05(+0.19%)
May 14, 2015 28.77 28.94 28.77 28.94 28,964 +0.26(+0.92%)
May 13, 2015 28.73 28.76 28.63 28.67 9,358 +0.02(+0.08%)
May 12, 2015 28.53 28.69 28.47 28.65 51,385 -0.09(-0.32%)
May 11, 2015 28.85 28.85 28.71 28.74 63,087 -0.11(-0.38%)
May 08, 2015 28.78 28.91 28.78 28.85 84,334 +0.33(+1.17%)
May 07, 2015 28.43 28.61 28.39 28.52 62,588 +0.09(+0.33%)
May 06, 2015 28.63 28.67 28.31 28.42 75,804 -0.15(-0.54%)
May 05, 2015 28.87 28.87 28.56 28.58 29,387 -0.32(-1.09%)
May 04, 2015 28.90 28.95 28.86 28.89 18,456 +0.09(+0.31%)
May 01, 2015 28.59 28.80 28.59 28.80 45,731 +0.28(+0.98%)
Apr 30, 2015 28.73 28.73 28.50 28.52 52,083 -0.28(-0.97%)
Apr 29, 2015 28.87 28.87 28.73 28.80 16,015 -0.13(-0.46%)
Apr 28, 2015 28.84 28.94 28.72 28.94 55,268 +0.05(+0.19%)
Apr 27, 2015 28.95 29.01 28.84 28.88 20,998 -0.04(-0.13%)
Apr 24, 2015 28.93 28.97 28.92 28.92 23,284 -0.02(-0.08%)
Apr 23, 2015 28.76 29.03 28.76 28.94 16,170 +0.07(+0.24%)
Apr 22, 2015 28.77 28.91 28.71 28.87 18,365 +0.12(+0.43%)
Apr 21, 2015 28.90 28.90 28.73 28.75 26,620 -0.10(-0.35%)
Apr 20, 2015 28.66 28.93 28.66 28.85 70,898 +0.29(+1.00%)
Apr 17, 2015 28.73 28.73 28.49 28.56 50,533 -0.30(-1.03%)
Apr 16, 2015 28.81 28.97 28.81 28.86 23,809 +0.00(+0.01%)
Apr 15, 2015 28.77 28.95 28.77 28.86 38,272 +0.16(+0.56%)
Apr 14, 2015 28.59 28.76 28.58 28.70 227,547 +0.08(+0.28%)
Apr 13, 2015 28.83 28.83 28.60 28.62 73,712 -0.17(-0.59%)
Apr 10, 2015 28.73 28.80 28.73 28.79 76,365 +0.19(+0.68%)
Apr 09, 2015 28.58 28.63 28.42 28.59 56,338 +0.10(+0.35%)
Apr 08, 2015 28.56 28.57 28.44 28.49 54,307 -0.05(-0.19%)
Apr 07, 2015 28.66 28.69 28.53 28.55 42,866 -0.09(-0.33%)
Apr 06, 2015 28.31 28.70 28.31 28.64 82,749 +0.19(+0.65%)
Apr 02, 2015 28.33 28.45 28.45 28.45 87,680 +0.19(+0.69%)
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.