Skip to main content

Flexshares Quality Div Fund (NY: QDF )

70.40 +0.07 (+0.10%)
Streaming Delayed Price Updated: 3:38 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 53.37 53.37 52.43 52.32 35,053 -0.82(-1.54%)
Sep 29, 2021 53.10 53.41 53.05 53.13 38,732 +0.15(+0.28%)
Sep 28, 2021 53.58 53.59 52.97 52.98 34,245 -0.88(-1.64%)
Sep 27, 2021 53.76 53.99 53.76 53.87 18,937 +0.03(+0.05%)
Sep 24, 2021 53.59 53.93 53.59 53.84 17,771 +0.03(+0.05%)
Sep 23, 2021 53.47 54.02 53.47 53.81 28,716 +0.55(+1.04%)
Sep 22, 2021 52.99 53.49 52.99 53.26 48,428 +0.51(+0.96%)
Sep 21, 2021 53.08 53.26 52.65 52.75 38,150 -0.06(-0.12%)
Sep 20, 2021 52.88 52.94 52.22 52.81 68,255 -0.82(-1.53%)
Sep 17, 2021 54.00 54.00 53.59 53.63 20,324 -0.40(-0.73%)
Sep 16, 2021 54.14 54.20 53.75 54.03 8,764 -0.19(-0.35%)
Sep 15, 2021 53.97 54.22 53.85 54.22 9,130 +0.56(+1.05%)
Sep 14, 2021 54.22 54.22 53.57 53.66 13,808 -0.41(-0.76%)
Sep 13, 2021 54.18 54.18 53.86 54.07 16,084 +0.20(+0.38%)
Sep 10, 2021 54.40 54.40 53.86 53.86 18,352 -0.32(-0.59%)
Sep 09, 2021 54.45 54.56 54.17 54.18 13,018 -0.27(-0.50%)
Sep 08, 2021 54.50 54.53 54.24 54.45 19,198 -0.09(-0.17%)
Sep 07, 2021 54.96 54.99 54.54 54.55 20,853 -0.48(-0.87%)
Sep 03, 2021 54.99 55.08 54.91 55.02 59,322 -0.03(-0.05%)
Sep 02, 2021 54.99 55.07 54.85 55.05 58,765 +0.32(+0.58%)
Sep 01, 2021 54.74 54.85 54.66 54.73 35,389 +0.02(+0.03%)
Aug 31, 2021 54.88 54.88 54.65 54.71 45,417 -0.12(-0.22%)
Aug 30, 2021 54.76 54.94 54.76 54.84 15,559 +0.17(+0.31%)
Aug 27, 2021 54.33 54.73 54.33 54.67 23,986 +0.43(+0.79%)
Aug 26, 2021 54.46 54.52 54.22 54.24 55,920 -0.25(-0.46%)
Aug 25, 2021 54.37 54.61 54.37 54.49 26,912 +0.16(+0.29%)
Aug 24, 2021 54.45 54.45 54.29 54.33 17,368 -0.04(-0.07%)
Aug 23, 2021 54.36 54.53 54.29 54.37 30,933 +0.25(+0.47%)
Aug 20, 2021 53.79 54.16 53.65 54.12 144,452 +0.44(+0.82%)
Aug 19, 2021 53.28 53.82 53.28 53.68 144,932 +0.07(+0.14%)
Aug 18, 2021 54.16 54.35 53.60 53.60 54,505 -0.64(-1.17%)
Aug 17, 2021 54.32 54.33 53.89 54.24 29,940 -0.40(-0.73%)
Aug 16, 2021 54.20 54.66 54.19 54.64 15,704 +0.22(+0.41%)
Aug 13, 2021 54.41 54.42 54.33 54.42 27,741 +0.09(+0.17%)
Aug 12, 2021 54.23 54.34 54.12 54.32 31,883 +0.10(+0.19%)
Aug 11, 2021 54.13 54.26 54.06 54.22 42,029 +0.27(+0.51%)
Aug 10, 2021 53.76 54.00 53.76 53.95 24,401 +0.23(+0.42%)
Aug 09, 2021 53.83 53.86 53.71 53.72 15,938 -0.14(-0.26%)
Aug 06, 2021 53.79 53.94 53.79 53.86 29,201 +0.15(+0.28%)
Aug 05, 2021 53.73 53.76 53.60 53.71 23,292 +0.21(+0.38%)
Aug 04, 2021 53.74 53.78 53.51 53.51 88,159 -0.44(-0.81%)
Aug 03, 2021 53.55 53.95 53.35 53.95 57,007 +0.56(+1.05%)
Aug 02, 2021 53.59 53.81 53.39 53.39 34,926 -0.11(-0.21%)
Jul 30, 2021 53.62 53.68 53.44 53.50 42,797 -0.10(-0.18%)
Jul 29, 2021 53.47 53.72 53.47 53.59 16,546 +0.42(+0.79%)
Jul 28, 2021 53.30 53.39 53.12 53.17 25,650 -0.16(-0.30%)
Jul 27, 2021 53.38 53.38 53.10 53.33 85,713 -0.18(-0.33%)
Jul 26, 2021 53.28 53.53 53.28 53.51 27,631 +0.13(+0.25%)
Jul 23, 2021 53.16 53.40 53.06 53.38 47,861 +0.42(+0.79%)
Jul 22, 2021 53.00 53.01 52.83 52.96 20,966 -0.08(-0.16%)
Jul 21, 2021 52.89 53.08 52.89 53.04 13,194 +0.34(+0.64%)
Jul 20, 2021 52.11 52.87 52.01 52.70 49,658 +0.80(+1.53%)
Jul 19, 2021 52.07 52.12 51.61 51.91 31,000 -0.79(-1.49%)
Jul 16, 2021 53.28 53.28 52.69 52.69 42,593 -0.38(-0.72%)
Jul 15, 2021 53.16 53.16 52.94 53.08 15,955 -0.18(-0.33%)
Jul 14, 2021 53.36 53.43 53.16 53.26 16,382 +0.17(+0.32%)
Jul 13, 2021 53.32 53.36 53.09 53.09 37,500 -0.32(-0.60%)
Jul 12, 2021 53.20 53.42 53.17 53.41 18,302 +0.12(+0.23%)
Jul 09, 2021 52.88 53.32 52.88 53.28 23,423 +0.70(+1.33%)
Jul 08, 2021 52.45 52.78 52.28 52.58 48,548 -0.48(-0.90%)
Jul 07, 2021 52.74 53.11 52.69 53.06 42,711 +0.33(+0.62%)
Jul 06, 2021 52.99 52.99 52.43 52.73 31,545 -0.35(-0.65%)
Jul 02, 2021 52.91 53.08 52.82 53.08 29,204 +0.33(+0.62%)
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.