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 (%)
Sep 27, 2013 22.85 22.87 22.81 22.84 11,026 -0.04(-0.19%)
Sep 26, 2013 22.98 22.98 22.85 22.88 24,506 +0.02(+0.10%)
Sep 25, 2013 22.81 22.89 22.81 22.86 7,771 -0.02(-0.10%)
Sep 24, 2013 22.93 22.97 22.88 22.88 12,489 -0.02(-0.10%)
Sep 23, 2013 22.90 22.90 22.90 22.90 2,245 -0.10(-0.42%)
Sep 20, 2013 23.13 23.13 23.00 23.00 35,938 -0.18(-0.77%)
Sep 19, 2013 23.17 23.19 23.15 23.18 13,261 -0.04(-0.19%)
Sep 18, 2013 22.90 23.28 22.90 23.22 27,590 +0.22(+0.94%)
Sep 17, 2013 22.96 23.01 22.96 23.01 11,072 +0.11(+0.49%)
Sep 16, 2013 22.68 22.94 22.89 22.90 6,944 +0.22(+0.95%)
Sep 13, 2013 22.72 22.72 22.68 22.68 11,325 +0.08(+0.36%)
Sep 12, 2013 22.64 22.64 22.60 22.60 19,797 -0.05(-0.23%)
Sep 11, 2013 22.61 22.67 22.61 22.65 17,932 +0.08(+0.36%)
Sep 10, 2013 22.39 22.57 22.39 22.57 58,780 +0.19(+0.86%)
Sep 09, 2013 22.31 22.38 22.31 22.38 20,265 +0.13(+0.57%)
Sep 06, 2013 22.20 22.31 22.13 22.25 33,703 +0.04(+0.17%)
Sep 05, 2013 22.23 22.26 22.21 22.21 66,002 +0.04(+0.17%)
Sep 04, 2013 22.09 22.23 22.03 22.18 37,426 +0.11(+0.51%)
Sep 03, 2013 22.28 22.28 22.01 22.06 18,947 -0.02(-0.09%)
Aug 30, 2013 22.21 22.22 22.08 22.08 54,903 -0.15(-0.68%)
Aug 29, 2013 22.25 22.28 22.21 22.23 10,642 +0.08(+0.38%)
Aug 28, 2013 22.16 22.21 22.15 22.15 11,210 +0.01(+0.03%)
Aug 27, 2013 22.47 22.47 22.14 22.14 12,761 -0.35(-1.54%)
Aug 26, 2013 22.55 22.62 22.49 22.49 18,622 -0.07(-0.33%)
Aug 23, 2013 22.54 22.56 22.50 22.56 28,407 +0.10(+0.43%)
Aug 22, 2013 22.40 22.64 22.30 22.47 26,322 +0.15(+0.66%)
Aug 21, 2013 22.38 22.40 22.32 22.32 47,229 -0.17(-0.76%)
Aug 20, 2013 22.48 22.53 22.48 22.49 30,705 +0.18(+0.79%)
Aug 19, 2013 22.61 22.61 22.32 22.32 32,062 -0.20(-0.90%)
Aug 16, 2013 22.65 22.65 22.49 22.52 91,554 -0.08(-0.36%)
Aug 15, 2013 22.59 22.61 22.59 22.60 17,180 -0.37(-1.63%)
Aug 14, 2013 22.93 23.02 22.93 22.97 44,824 -0.07(-0.30%)
Aug 13, 2013 23.01 23.06 22.97 23.04 10,628 +0.06(+0.26%)
Aug 12, 2013 23.02 23.02 22.98 22.98 2,498 -0.07(-0.29%)
Aug 09, 2013 23.11 23.13 23.03 23.05 34,116 -0.05(-0.23%)
Aug 08, 2013 23.11 23.11 23.00 23.10 75,730 +0.07(+0.29%)
Aug 07, 2013 23.08 23.08 22.95 23.04 20,648 -0.04(-0.19%)
Aug 06, 2013 23.35 23.35 22.57 23.08 34,091 -0.16(-0.67%)
Aug 05, 2013 23.22 23.24 23.20 23.24 118,412 -0.04(-0.18%)
Aug 02, 2013 23.15 23.28 23.15 23.28 22,482 +0.07(+0.29%)
Aug 01, 2013 23.18 23.21 23.18 23.21 23,988 +0.21(+0.93%)
Jul 31, 2013 23.00 23.08 22.99 23.00 44,931 +0.07(+0.29%)
Jul 30, 2013 22.98 22.98 22.88 22.93 43,148 +0.09(+0.39%)
Jul 29, 2013 22.85 22.87 22.79 22.84 61,829 -0.03(-0.13%)
Jul 26, 2013 22.79 22.87 22.70 22.87 24,210 +0.00(+0.00%)
Jul 25, 2013 22.82 22.87 22.80 22.87 86,250 +0.01(+0.03%)
Jul 24, 2013 23.04 23.04 22.82 22.87 10,999 -0.12(-0.50%)
Jul 23, 2013 23.08 23.08 22.95 22.98 15,474 +0.00(+0.02%)
Jul 22, 2013 22.95 23.00 22.93 22.98 29,371 +0.10(+0.45%)
Jul 19, 2013 22.88 22.88 22.84 22.87 30,736 -0.02(-0.10%)
Jul 18, 2013 22.89 22.93 22.81 22.90 17,363 +0.16(+0.68%)
Jul 17, 2013 22.86 22.86 22.73 22.74 21,531 +0.05(+0.23%)
Jul 16, 2013 22.78 22.78 22.67 22.69 33,762 -0.10(-0.45%)
Jul 15, 2013 22.88 22.88 22.70 22.79 74,409 +0.10(+0.43%)
Jul 12, 2013 22.67 22.70 22.62 22.69 24,672 -0.00(-0.02%)
Jul 11, 2013 22.65 22.70 22.60 22.70 16,272 +0.28(+1.23%)
Jul 10, 2013 22.58 22.58 22.38 22.42 64,089 -0.01(-0.03%)
Jul 09, 2013 22.52 22.45 22.29 22.43 165,896 +0.14(+0.63%)
Jul 08, 2013 22.28 22.30 22.23 22.29 26,623 +0.24(+1.07%)
Jul 05, 2013 21.96 22.08 21.88 22.05 73,426 +0.20(+0.91%)
Jul 03, 2013 21.82 21.85 21.81 21.85 16,016 -0.05(-0.24%)
Jul 02, 2013 21.96 22.02 21.80 21.91 15,171 +0.01(+0.07%)
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.