Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 40.46 40.69 40.45 40.61 44,404 +0.08(+0.19%)
Sep 27, 2018 40.52 40.72 40.51 40.53 90,674 +0.07(+0.17%)
Sep 26, 2018 40.64 40.81 40.46 40.46 112,304 -0.15(-0.36%)
Sep 25, 2018 40.79 40.80 40.60 40.61 62,457 -0.10(-0.25%)
Sep 24, 2018 41.02 41.02 40.67 40.71 79,257 -0.25(-0.61%)
Sep 21, 2018 40.95 41.02 40.92 40.96 61,256 +0.12(+0.29%)
Sep 20, 2018 40.68 40.85 40.65 40.84 81,806 +0.32(+0.78%)
Sep 19, 2018 40.65 40.73 40.51 40.53 70,929 -0.14(-0.34%)
Sep 18, 2018 40.65 40.75 40.59 40.67 666,349 +0.14(+0.36%)
Sep 17, 2018 40.69 40.69 40.48 40.52 48,289 -0.16(-0.40%)
Sep 14, 2018 40.72 40.72 40.54 40.68 61,960 +0.03(+0.06%)
Sep 13, 2018 40.58 40.66 40.55 40.66 352,525 +0.16(+0.40%)
Sep 12, 2018 40.44 40.61 40.43 40.49 80,523 +0.02(+0.04%)
Sep 11, 2018 40.32 40.53 40.30 40.48 148,046 +0.07(+0.17%)
Sep 10, 2018 40.55 40.55 40.37 40.41 127,117 +0.07(+0.17%)
Sep 07, 2018 40.40 40.51 40.28 40.34 60,434 -0.20(-0.48%)
Sep 06, 2018 40.64 40.67 40.43 40.54 48,903 -0.09(-0.21%)
Sep 05, 2018 40.51 40.67 40.38 40.62 80,949 +0.06(+0.15%)
Sep 04, 2018 40.48 40.61 40.43 40.56 72,813 -0.02(-0.04%)
Aug 31, 2018 40.58 40.58 40.58 0 -0.01(-0.02%)
Aug 30, 2018 40.72 40.74 40.54 40.59 50,053 -0.22(-0.54%)
Aug 29, 2018 40.76 40.89 40.62 40.81 58,826 +0.09(+0.21%)
Aug 28, 2018 40.77 40.78 40.65 40.72 94,928 -0.01(-0.02%)
Aug 27, 2018 40.72 40.79 40.69 40.73 58,634 +0.19(+0.46%)
Aug 24, 2018 40.44 40.55 40.37 40.55 42,362 +0.10(+0.25%)
Aug 23, 2018 40.47 40.53 40.38 40.44 41,442 +0.02(+0.04%)
Aug 22, 2018 40.46 40.57 40.43 40.43 211,392 -0.06(-0.15%)
Aug 21, 2018 40.47 40.59 40.47 40.49 74,000 +0.10(+0.25%)
Aug 20, 2018 40.28 40.46 40.28 40.39 87,084 +0.14(+0.34%)
Aug 17, 2018 39.97 40.28 39.97 40.25 77,919 +0.26(+0.64%)
Aug 16, 2018 39.90 40.07 39.89 39.99 70,854 +0.42(+1.06%)
Aug 15, 2018 39.68 39.68 39.39 39.57 79,703 -0.30(-0.75%)
Aug 14, 2018 39.66 39.92 39.66 39.87 47,955 +0.29(+0.73%)
Aug 13, 2018 39.78 39.81 39.53 39.58 84,896 -0.13(-0.32%)
Aug 10, 2018 39.74 39.80 39.64 39.71 67,945 -0.24(-0.60%)
Aug 09, 2018 40.09 40.10 39.94 39.95 45,458 -0.11(-0.28%)
Aug 08, 2018 40.07 40.10 39.95 40.06 46,167 +0.00(+0.00%)
Aug 07, 2018 40.04 40.14 39.97 40.06 103,993 +0.11(+0.28%)
Aug 06, 2018 39.82 39.98 39.82 39.95 67,940 +0.07(+0.17%)
Aug 03, 2018 39.68 39.88 39.68 39.88 56,679 +0.18(+0.45%)
Aug 02, 2018 39.34 39.74 39.30 39.70 91,417 +0.10(+0.26%)
Aug 01, 2018 39.79 39.79 39.51 39.60 59,223 -0.26(-0.64%)
Jul 31, 2018 39.76 39.93 39.76 39.86 56,260 +0.28(+0.71%)
Jul 30, 2018 39.68 39.69 39.55 39.57 307,427 -0.07(-0.17%)
Jul 27, 2018 39.84 39.85 39.53 39.64 63,485 -0.19(-0.47%)
Jul 26, 2018 39.77 39.98 39.77 39.83 112,519 +0.08(+0.19%)
Jul 25, 2018 39.53 39.80 39.46 39.75 82,861 +0.14(+0.37%)
Jul 24, 2018 39.63 39.71 39.45 39.61 45,229 +0.09(+0.22%)
Jul 23, 2018 39.44 39.55 39.40 39.52 61,029 +0.09(+0.22%)
Jul 20, 2018 39.49 39.50 39.40 39.44 43,273 -0.08(-0.19%)
Jul 19, 2018 39.46 39.58 39.37 39.51 81,848 -0.07(-0.17%)
Jul 18, 2018 39.47 39.59 39.41 39.58 79,841 +0.13(+0.32%)
Jul 17, 2018 39.28 39.53 39.28 39.45 51,260 +0.09(+0.24%)
Jul 16, 2018 39.34 39.40 39.27 39.36 55,468 -0.03(-0.06%)
Jul 13, 2018 39.24 39.46 39.24 39.39 34,458 +0.04(+0.11%)
Jul 12, 2018 39.27 39.35 39.20 39.34 38,006 +0.23(+0.59%)
Jul 11, 2018 39.24 39.31 39.08 39.11 50,316 -0.35(-0.89%)
Jul 10, 2018 39.40 39.47 39.35 39.46 47,431 +0.16(+0.41%)
Jul 09, 2018 39.16 39.35 39.16 39.30 49,148 +0.26(+0.68%)
Jul 06, 2018 38.69 39.09 38.69 39.04 94,340 +0.28(+0.73%)
Jul 05, 2018 38.67 38.76 38.49 38.76 49,329 +0.24(+0.62%)
Jul 03, 2018 38.52 38.52 38.52 0 +0.00(+0.00%)
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.