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 (%)
Aug 31, 2017 34.11 34.18 34.08 34.12 172,325 +0.12(+0.34%)
Aug 30, 2017 33.94 34.06 33.89 34.01 85,495 +0.05(+0.15%)
Aug 29, 2017 33.81 33.99 33.79 33.96 71,549 -0.02(-0.07%)
Aug 28, 2017 34.04 34.05 33.89 33.98 102,358 +0.02(+0.07%)
Aug 25, 2017 33.91 34.04 33.91 33.96 37,277 +0.12(+0.37%)
Aug 24, 2017 33.90 33.95 33.83 33.84 69,944 +0.01(+0.02%)
Aug 23, 2017 33.79 33.89 33.79 33.83 51,376 -0.07(-0.19%)
Aug 22, 2017 33.62 33.91 33.62 33.89 63,165 +0.31(+0.93%)
Aug 21, 2017 33.51 33.60 33.41 33.58 83,754 +0.07(+0.22%)
Aug 18, 2017 33.51 33.68 33.47 33.51 65,178 -0.08(-0.25%)
Aug 17, 2017 33.99 34.00 33.59 33.59 126,560 -0.53(-1.55%)
Aug 16, 2017 34.13 34.22 34.10 34.12 136,798 +0.06(+0.17%)
Aug 15, 2017 34.20 34.20 34.02 34.06 51,999 -0.08(-0.24%)
Aug 14, 2017 34.03 34.18 34.03 34.14 132,401 +0.29(+0.85%)
Aug 11, 2017 33.86 33.93 33.78 33.85 82,881 +0.00(+0.00%)
Aug 10, 2017 34.08 34.12 33.84 33.85 51,747 -0.42(-1.23%)
Aug 09, 2017 34.34 34.34 34.17 34.27 109,127 -0.10(-0.29%)
Aug 08, 2017 34.38 34.58 34.33 34.37 123,603 -0.07(-0.19%)
Aug 07, 2017 34.33 34.46 34.33 34.44 93,660 +0.07(+0.22%)
Aug 04, 2017 34.35 34.40 34.28 34.36 64,244 +0.07(+0.19%)
Aug 03, 2017 34.30 34.36 34.26 34.30 57,844 -0.03(-0.10%)
Aug 02, 2017 34.50 34.50 34.26 34.33 363,847 -0.15(-0.43%)
Aug 01, 2017 34.48 34.48 34.39 34.48 46,228 +0.07(+0.22%)
Jul 31, 2017 34.32 34.44 34.31 34.41 57,314 +0.11(+0.31%)
Jul 28, 2017 34.41 34.41 34.21 34.30 77,058 -0.16(-0.46%)
Jul 27, 2017 34.43 34.48 34.28 34.45 55,104 +0.08(+0.24%)
Jul 26, 2017 34.46 34.46 34.35 34.37 113,278 +0.03(+0.10%)
Jul 25, 2017 34.29 34.42 34.27 34.34 82,246 +0.12(+0.36%)
Jul 24, 2017 34.24 34.24 34.14 34.22 67,622 -0.02(-0.05%)
Jul 21, 2017 34.22 34.25 34.15 34.23 45,334 -0.11(-0.31%)
Jul 20, 2017 34.40 34.41 34.29 34.34 150,026 -0.04(-0.12%)
Jul 19, 2017 34.24 34.39 34.24 34.38 46,178 +0.19(+0.56%)
Jul 18, 2017 34.16 34.19 34.09 34.19 364,682 -0.07(-0.19%)
Jul 17, 2017 34.23 34.31 34.16 34.26 61,632 +0.04(+0.12%)
Jul 14, 2017 34.12 34.30 34.12 34.22 81,632 +0.16(+0.46%)
Jul 13, 2017 33.96 34.07 33.91 34.06 85,155 +0.09(+0.27%)
Jul 12, 2017 33.93 34.04 33.93 33.97 74,377 +0.20(+0.59%)
Jul 11, 2017 33.76 33.79 33.60 33.77 85,756 -0.01(-0.02%)
Jul 10, 2017 33.89 33.90 33.78 33.78 49,378 -0.15(-0.44%)
Jul 07, 2017 33.89 33.94 33.75 33.93 39,840 +0.16(+0.46%)
Jul 06, 2017 33.89 33.94 33.71 33.77 87,928 -0.30(-0.87%)
Jul 05, 2017 34.17 34.17 33.96 34.07 42,063 -0.06(-0.17%)
Jul 03, 2017 33.98 34.20 33.98 34.12 23,539 +0.21(+0.63%)
Jun 30, 2017 34.02 34.03 33.87 33.91 88,290 +0.05(+0.15%)
Jun 29, 2017 34.19 34.19 33.70 33.86 111,506 -0.26(-0.77%)
Jun 28, 2017 34.04 34.23 34.04 34.12 58,148 +0.22(+0.66%)
Jun 27, 2017 34.07 34.19 33.90 33.90 140,898 -0.24(-0.70%)
Jun 26, 2017 34.16 34.25 34.09 34.14 66,203 +0.08(+0.24%)
Jun 23, 2017 33.90 34.10 33.90 34.06 39,713 +0.16(+0.46%)
Jun 22, 2017 33.91 34.03 33.85 33.90 54,028 -0.06(-0.17%)
Jun 21, 2017 34.04 34.09 33.89 33.96 53,191 -0.12(-0.34%)
Jun 20, 2017 34.39 34.39 34.05 34.08 85,557 -0.25(-0.72%)
Jun 19, 2017 34.17 34.35 34.17 34.32 68,638 +0.30(+0.88%)
Jun 16, 2017 34.02 34.05 33.89 34.02 45,356 -0.04(-0.12%)
Jun 15, 2017 33.93 34.07 33.88 34.07 86,547 +0.00(+0.00%)
Jun 14, 2017 34.12 34.16 33.98 34.07 89,287 -0.02(-0.05%)
Jun 13, 2017 34.02 34.12 34.01 34.08 45,323 +0.12(+0.36%)
Jun 12, 2017 33.89 34.00 33.89 33.96 61,688 +0.04(+0.12%)
Jun 09, 2017 33.80 33.97 33.75 33.92 51,854 +0.17(+0.51%)
Jun 08, 2017 33.66 33.82 33.65 33.75 93,801 +0.11(+0.34%)
Jun 07, 2017 33.71 33.74 33.58 33.63 65,942 -0.01(-0.02%)
Jun 06, 2017 33.67 33.72 33.62 33.64 103,176 -0.16(-0.49%)
Jun 05, 2017 33.86 33.87 33.77 33.80 69,063 -0.09(-0.27%)
Jun 02, 2017 33.87 33.93 33.79 33.89 88,891 +0.03(+0.10%)
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.