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 (%)
Sep 30, 2020 41.31 41.75 41.20 41.33 30,998 +0.29(+0.70%)
Sep 29, 2020 41.26 41.35 40.93 41.04 50,343 -0.19(-0.47%)
Sep 28, 2020 41.10 41.38 41.06 41.23 27,401 +0.56(+1.39%)
Sep 25, 2020 40.02 40.74 39.95 40.67 58,666 +0.52(+1.29%)
Sep 24, 2020 39.88 40.57 39.69 40.15 49,907 +0.16(+0.39%)
Sep 23, 2020 40.91 40.99 39.99 39.99 38,866 -0.87(-2.13%)
Sep 22, 2020 40.76 40.94 40.45 40.86 45,317 +0.27(+0.66%)
Sep 21, 2020 40.56 40.62 40.07 40.60 17,179 -0.48(-1.17%)
Sep 18, 2020 41.59 41.59 40.85 41.08 59,206 -0.41(-1.00%)
Sep 17, 2020 41.17 41.67 41.07 41.49 43,627 -0.26(-0.62%)
Sep 16, 2020 41.93 42.28 41.75 41.75 42,849 -0.10(-0.25%)
Sep 15, 2020 42.11 42.13 41.75 41.85 52,830 +0.06(+0.14%)
Sep 14, 2020 41.59 41.85 41.59 41.79 18,084 +0.59(+1.43%)
Sep 11, 2020 41.18 41.40 40.90 41.21 63,480 +0.15(+0.36%)
Sep 10, 2020 41.90 41.93 40.98 41.06 44,345 -0.67(-1.61%)
Sep 09, 2020 41.46 42.06 41.44 41.73 49,578 +0.75(+1.84%)
Sep 08, 2020 41.38 41.45 40.93 40.98 52,547 -1.09(-2.60%)
Sep 04, 2020 42.50 42.66 41.50 42.07 58,480 -0.22(-0.52%)
Sep 03, 2020 43.60 43.62 42.08 42.29 102,651 -1.45(-3.32%)
Sep 02, 2020 43.32 43.83 43.25 43.74 32,706 +0.67(+1.56%)
Sep 01, 2020 42.88 43.14 42.74 43.07 293,747 +0.24(+0.56%)
Aug 31, 2020 43.03 43.03 42.83 42.83 57,468 -0.24(-0.56%)
Aug 28, 2020 42.98 43.10 42.75 43.07 88,372 +0.20(+0.47%)
Aug 27, 2020 42.62 43.00 42.62 42.87 46,513 +0.26(+0.60%)
Aug 26, 2020 42.58 42.62 42.39 42.61 56,616 +0.04(+0.09%)
Aug 25, 2020 42.69 42.72 42.38 42.58 113,851 -0.03(-0.06%)
Aug 24, 2020 42.43 42.60 42.30 42.60 92,359 +0.50(+1.18%)
Aug 21, 2020 41.90 42.12 41.83 42.11 52,827 +0.22(+0.53%)
Aug 20, 2020 41.72 41.94 41.73 41.89 65,808 -0.04(-0.09%)
Aug 19, 2020 42.10 42.19 41.88 41.92 51,119 -0.05(-0.12%)
Aug 18, 2020 42.12 42.12 41.90 41.97 34,333 -0.10(-0.25%)
Aug 17, 2020 42.16 42.17 42.03 42.08 58,728 +0.02(+0.05%)
Aug 14, 2020 41.89 42.16 41.89 42.06 59,241 +0.08(+0.20%)
Aug 13, 2020 42.10 42.12 41.88 41.98 58,441 -0.34(-0.80%)
Aug 12, 2020 42.18 42.36 42.11 42.32 93,066 +0.56(+1.34%)
Aug 11, 2020 42.26 42.39 41.76 41.76 65,243 -0.24(-0.56%)
Aug 10, 2020 41.77 42.01 41.77 42.00 29,783 +0.40(+0.97%)
Aug 07, 2020 41.31 41.59 41.31 41.59 54,784 +0.08(+0.20%)
Aug 06, 2020 41.29 41.51 41.23 41.51 56,996 +0.18(+0.45%)
Aug 05, 2020 41.41 41.43 41.26 41.33 58,698 +0.06(+0.16%)
Aug 04, 2020 41.03 41.26 41.02 41.26 46,052 +0.14(+0.34%)
Aug 03, 2020 41.04 41.21 40.95 41.12 118,746 +0.38(+0.93%)
Jul 31, 2020 40.66 40.75 40.09 40.75 63,371 +0.18(+0.45%)
Jul 30, 2020 40.54 40.62 40.19 40.56 69,738 -0.28(-0.68%)
Jul 29, 2020 40.47 40.94 40.43 40.84 165,418 +0.40(+0.98%)
Jul 28, 2020 40.51 40.68 40.43 40.44 74,478 -0.18(-0.45%)
Jul 27, 2020 40.29 40.63 40.23 40.63 37,305 +0.34(+0.84%)
Jul 24, 2020 40.39 40.47 40.16 40.29 41,088 -0.29(-0.70%)
Jul 23, 2020 40.86 40.95 40.44 40.57 74,291 -0.34(-0.83%)
Jul 22, 2020 40.71 40.92 40.69 40.91 64,193 +0.25(+0.61%)
Jul 21, 2020 40.68 40.84 40.57 40.66 42,709 +0.28(+0.68%)
Jul 20, 2020 40.40 40.43 40.20 40.39 45,172 -0.03(-0.07%)
Jul 17, 2020 40.52 40.52 40.24 40.41 61,958 +0.06(+0.14%)
Jul 16, 2020 40.19 40.41 40.17 40.36 64,017 -0.08(-0.20%)
Jul 15, 2020 40.46 40.54 40.17 40.44 132,393 +0.48(+1.21%)
Jul 14, 2020 39.28 39.99 39.21 39.96 71,291 +0.57(+1.45%)
Jul 13, 2020 39.79 40.14 39.37 39.38 86,648 -0.11(-0.28%)
Jul 10, 2020 38.87 39.50 38.87 39.49 50,436 +0.58(+1.49%)
Jul 09, 2020 39.36 39.36 38.59 38.91 74,841 -0.40(-1.01%)
Jul 08, 2020 39.25 39.42 39.02 39.31 63,735 +0.17(+0.45%)
Jul 07, 2020 39.32 39.47 39.14 39.14 77,473 -0.41(-1.05%)
Jul 06, 2020 39.60 39.74 39.43 39.55 63,405 +0.48(+1.22%)
Jul 02, 2020 39.37 39.54 39.00 39.07 138,809 +0.21(+0.54%)
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.