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 (%)
Feb 28, 2022 54.41 54.93 54.17 54.83 108,838 -0.24(-0.43%)
Feb 25, 2022 54.13 55.12 54.22 55.07 211,710 +1.38(+2.57%)
Feb 24, 2022 52.28 53.69 52.20 53.69 147,983 +0.24(+0.44%)
Feb 23, 2022 54.43 54.53 53.39 53.45 53,056 -0.73(-1.35%)
Feb 22, 2022 54.51 54.88 53.79 54.18 38,151 -0.65(-1.19%)
Feb 18, 2022 54.84 0 -0.23(-0.42%)
Feb 17, 2022 55.54 55.65 54.99 55.07 46,842 -0.88(-1.58%)
Feb 16, 2022 55.76 56.09 55.51 55.95 107,978 +0.09(+0.15%)
Feb 15, 2022 55.55 55.90 55.53 55.87 63,249 +0.78(+1.42%)
Feb 14, 2022 55.35 55.35 54.72 55.09 54,210 -0.29(-0.53%)
Feb 11, 2022 56.05 56.27 55.23 55.38 70,133 -0.65(-1.15%)
Feb 10, 2022 56.60 57.08 55.86 56.03 130,065 -1.15(-2.01%)
Feb 09, 2022 56.88 57.19 56.88 57.18 18,716 +0.75(+1.33%)
Feb 08, 2022 56.04 56.53 55.92 56.43 44,300 +0.61(+1.09%)
Feb 07, 2022 56.01 56.14 55.77 55.82 13,981 -0.17(-0.31%)
Feb 04, 2022 55.90 56.34 55.50 55.99 26,939 -0.05(-0.08%)
Feb 03, 2022 56.34 56.02 56.04 30,226 -0.74(-1.31%)
Feb 02, 2022 56.36 56.86 56.32 56.78 29,756 +0.52(+0.93%)
Feb 01, 2022 55.96 56.32 55.61 56.26 47,461 +0.26(+0.46%)
Jan 31, 2022 55.14 56.02 56.00 69,790 +0.72(+1.31%)
Jan 28, 2022 54.32 55.12 53.90 55.28 33,438 +1.15(+2.13%)
Jan 27, 2022 55.01 55.37 53.97 54.13 41,850 -0.27(-0.49%)
Jan 26, 2022 55.25 55.52 54.13 54.39 63,404 -0.16(-0.30%)
Jan 25, 2022 54.28 55.06 53.59 54.55 60,044 -0.37(-0.68%)
Jan 24, 2022 54.10 54.93 52.98 54.93 134,701 +0.24(+0.43%)
Jan 21, 2022 55.20 55.56 54.64 54.69 125,928 -0.55(-1.00%)
Jan 20, 2022 56.11 56.52 55.24 55.24 29,087 -0.73(-1.31%)
Jan 19, 2022 56.70 56.76 55.93 55.97 38,099 -0.47(-0.83%)
Jan 18, 2022 56.85 56.85 56.27 56.44 56,923 -0.85(-1.48%)
Jan 14, 2022 57.28 0 -0.24(-0.41%)
Jan 13, 2022 58.10 58.16 57.44 57.52 31,270 -0.47(-0.80%)
Jan 12, 2022 58.22 58.22 57.76 57.99 35,990 +0.11(+0.20%)
Jan 11, 2022 57.50 57.89 57.15 57.87 34,130 +0.31(+0.55%)
Jan 10, 2022 57.35 57.56 56.77 57.56 67,602 -0.05(-0.08%)
Jan 07, 2022 57.63 57.82 57.51 57.61 33,232 -0.16(-0.28%)
Jan 06, 2022 57.80 58.02 57.58 57.77 67,280 -0.03(-0.05%)
Jan 05, 2022 58.65 58.77 57.78 57.80 69,823 -0.84(-1.43%)
Jan 04, 2022 58.60 58.80 58.58 58.63 27,495 +0.18(+0.31%)
Jan 03, 2022 58.30 58.46 58.09 58.45 32,401 +0.13(+0.23%)
Dec 31, 2021 58.30 58.53 58.30 58.32 28,850 -0.04(-0.07%)
Dec 30, 2021 58.66 58.79 58.36 58.36 33,107 -0.20(-0.34%)
Dec 29, 2021 58.43 58.65 58.41 58.56 51,100 +0.22(+0.37%)
Dec 28, 2021 58.36 58.51 58.26 58.34 24,808 -0.01(-0.02%)
Dec 27, 2021 57.66 58.35 57.66 58.35 27,946 +0.85(+1.47%)
Dec 23, 2021 57.39 57.65 57.39 57.50 57,983 +0.31(+0.55%)
Dec 22, 2021 56.71 57.19 56.67 57.19 45,964 +0.48(+0.86%)
Dec 21, 2021 56.33 56.70 56.17 56.70 27,379 +0.80(+1.43%)
Dec 20, 2021 55.84 55.96 55.48 55.90 18,290 -0.62(-1.09%)
Dec 17, 2021 56.82 57.00 56.47 56.52 44,003 -0.55(-0.96%)
Dec 16, 2021 57.52 57.58 56.86 57.07 48,720 -0.18(-0.31%)
Dec 15, 2021 56.41 57.29 56.29 57.25 172,835 +0.90(+1.59%)
Dec 14, 2021 56.32 56.62 56.16 56.35 46,239 -0.27(-0.48%)
Dec 13, 2021 56.98 57.08 56.61 56.63 57,701 -0.43(-0.76%)
Dec 10, 2021 56.82 57.10 56.66 57.06 32,859 +0.67(+1.19%)
Dec 09, 2021 56.40 56.61 56.35 56.39 16,703 -0.18(-0.32%)
Dec 08, 2021 56.55 56.61 56.32 56.57 32,736 +0.04(+0.07%)
Dec 07, 2021 56.32 56.64 56.32 56.53 50,130 +0.90(+1.61%)
Dec 06, 2021 55.36 55.85 55.22 55.63 45,153 +0.73(+1.33%)
Dec 03, 2021 55.42 55.48 54.53 54.91 77,464 -0.15(-0.27%)
Dec 02, 2021 54.31 55.29 54.31 55.06 67,325 +0.70(+1.29%)
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.