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 (%)
Aug 31, 2016 30.73 30.73 30.53 30.70 64,175 -0.04(-0.13%)
Aug 30, 2016 30.89 30.90 30.65 30.74 51,348 -0.10(-0.31%)
Aug 29, 2016 30.71 30.89 30.71 30.84 68,468 +0.19(+0.60%)
Aug 26, 2016 30.79 30.96 30.55 30.65 187,131 -0.10(-0.34%)
Aug 25, 2016 30.71 30.84 30.71 30.76 185,432 -0.04(-0.13%)
Aug 24, 2016 30.88 30.89 30.73 30.80 85,266 -0.11(-0.36%)
Aug 23, 2016 30.89 31.00 30.89 30.91 122,130 +0.10(+0.34%)
Aug 22, 2016 30.81 30.81 30.69 30.81 62,119 -0.03(-0.10%)
Aug 19, 2016 30.84 30.84 30.70 30.84 70,123 -0.02(-0.08%)
Aug 18, 2016 30.81 30.93 30.72 30.86 45,524 +0.05(+0.16%)
Aug 17, 2016 30.73 30.85 30.62 30.81 122,483 +0.02(+0.05%)
Aug 16, 2016 30.89 30.89 30.78 30.80 67,828 -0.15(-0.49%)
Aug 15, 2016 30.85 31.01 30.85 30.95 179,857 +0.13(+0.42%)
Aug 12, 2016 30.82 30.88 30.76 30.82 56,505 +0.00(+0.00%)
Aug 11, 2016 30.71 30.86 30.68 30.82 57,041 +0.24(+0.79%)
Aug 10, 2016 30.69 30.75 30.53 30.58 68,225 -0.10(-0.34%)
Aug 09, 2016 30.80 30.80 30.64 30.69 100,336 -0.07(-0.24%)
Aug 08, 2016 30.81 30.83 30.73 30.76 55,557 +0.03(+0.10%)
Aug 05, 2016 30.64 30.75 30.64 30.73 60,728 +0.32(+1.06%)
Aug 04, 2016 30.47 30.47 30.35 30.40 84,116 +0.03(+0.11%)
Aug 03, 2016 30.24 30.40 30.17 30.37 222,318 +0.07(+0.24%)
Aug 02, 2016 30.53 30.60 30.19 30.30 133,731 -0.31(-1.02%)
Aug 01, 2016 30.72 30.72 30.51 30.61 95,423 -0.10(-0.31%)
Jul 29, 2016 30.59 30.71 30.48 30.71 49,371 +0.08(+0.26%)
Jul 28, 2016 30.58 30.65 30.45 30.63 66,479 -0.03(-0.11%)
Jul 27, 2016 30.73 30.73 30.56 30.66 61,387 -0.06(-0.21%)
Jul 26, 2016 30.68 30.74 30.53 30.73 56,490 +0.14(+0.45%)
Jul 25, 2016 30.69 30.69 30.50 30.59 148,547 -0.05(-0.16%)
Jul 22, 2016 30.48 30.64 30.47 30.64 71,424 +0.14(+0.45%)
Jul 21, 2016 30.62 30.64 30.43 30.50 80,537 -0.10(-0.34%)
Jul 20, 2016 30.52 30.62 30.48 30.61 68,753 +0.14(+0.45%)
Jul 19, 2016 30.47 30.50 30.37 30.47 106,088 -0.07(-0.22%)
Jul 18, 2016 30.57 30.58 30.46 30.54 80,683 +0.04(+0.14%)
Jul 15, 2016 30.53 30.55 30.36 30.49 88,622 +0.02(+0.08%)
Jul 14, 2016 30.68 30.68 30.42 30.47 57,377 +0.11(+0.35%)
Jul 13, 2016 30.50 30.50 30.23 30.36 49,304 -0.00(-0.01%)
Jul 12, 2016 30.22 30.42 30.22 30.36 81,199 +0.30(+0.99%)
Jul 11, 2016 30.05 30.15 29.96 30.07 88,637 +0.15(+0.51%)
Jul 08, 2016 29.74 29.94 29.44 29.91 49,996 +0.47(+1.61%)
Jul 07, 2016 29.58 29.62 29.29 29.44 161,577 -0.02(-0.08%)
Jul 06, 2016 29.24 29.48 29.05 29.46 202,191 +0.21(+0.71%)
Jul 05, 2016 29.33 29.33 29.15 29.25 78,549 -0.31(-1.03%)
Jul 01, 2016 29.44 29.56 29.56 29.56 81,454 +0.10(+0.33%)
Jun 30, 2016 29.08 29.46 28.99 29.46 103,572 +0.44(+1.52%)
Jun 29, 2016 28.80 29.07 28.74 29.02 93,860 +0.48(+1.69%)
Jun 28, 2016 28.37 28.54 28.29 28.54 119,717 +0.41(+1.46%)
Jun 27, 2016 28.48 28.48 28.02 28.13 368,227 -0.55(-1.91%)
Jun 24, 2016 28.76 29.15 28.65 28.68 374,975 -0.99(-3.33%)
Jun 23, 2016 29.55 29.66 29.51 29.66 62,320 +0.39(+1.35%)
Jun 22, 2016 29.38 29.49 29.26 29.27 133,198 -0.08(-0.27%)
Jun 21, 2016 29.35 29.41 29.25 29.35 83,585 +0.07(+0.25%)
Jun 20, 2016 29.34 29.50 29.25 29.28 89,543 +0.21(+0.73%)
Jun 17, 2016 29.06 29.15 28.95 29.07 67,403 +0.00(+0.00%)
Jun 16, 2016 28.82 29.10 28.70 29.07 475,141 +0.14(+0.47%)
Jun 15, 2016 28.96 29.15 28.93 28.93 57,054 -0.02(-0.08%)
Jun 14, 2016 28.96 29.02 28.78 28.95 141,883 -0.08(-0.28%)
Jun 13, 2016 29.22 29.32 29.03 29.03 78,946 -0.26(-0.90%)
Jun 10, 2016 29.30 29.41 29.22 29.30 43,008 -0.29(-0.97%)
Jun 09, 2016 29.51 29.60 29.43 29.58 54,379 -0.07(-0.24%)
Jun 08, 2016 29.59 29.68 29.57 29.66 100,702 +0.10(+0.35%)
Jun 07, 2016 29.54 29.66 29.54 29.55 151,199 +0.07(+0.24%)
Jun 06, 2016 29.34 29.54 29.34 29.48 53,307 +0.15(+0.52%)
Jun 03, 2016 29.31 29.36 29.15 29.33 76,175 -0.01(-0.03%)
Jun 02, 2016 29.13 29.34 29.12 29.34 50,984 +0.12(+0.41%)
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.