Skip to main content

Flexshares Quality Div Fund (NY: QDF )

55.60 -0.03 (-0.05%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 02, 2022 55.18 55.74 55.08 55.60 63,558 -0.03(-0.05%)
Dec 01, 2022 55.79 55.99 55.44 55.63 41,504 -0.05(-0.09%)
Nov 30, 2022 54.36 55.68 53.93 55.68 90,190 +1.38(+2.54%)
Nov 29, 2022 54.29 54.44 53.98 54.30 76,374 +0.13(+0.24%)
Nov 28, 2022 54.63 54.78 54.06 54.17 87,135 -0.86(-1.56%)
Nov 25, 2022 55.03 55.16 55.03 55.03 15,254 +0.02(+0.04%)
Nov 23, 2022 54.90 55.10 54.78 55.01 31,438 +0.14(+0.26%)
Nov 22, 2022 54.34 54.88 54.34 54.87 52,985 +0.79(+1.46%)
Nov 21, 2022 54.01 54.14 53.79 54.08 33,486 -0.04(-0.07%)
Nov 18, 2022 54.19 54.23 53.74 54.12 36,551 +0.31(+0.58%)
Nov 17, 2022 53.12 53.84 53.12 53.81 110,076 +0.11(+0.20%)
Nov 16, 2022 53.93 53.95 53.61 53.70 36,837 -0.37(-0.68%)
Nov 15, 2022 54.51 54.71 53.77 54.07 74,465 +0.25(+0.46%)
Nov 14, 2022 54.16 54.52 53.78 53.82 33,600 -0.44(-0.81%)
Nov 11, 2022 53.87 54.34 53.68 54.26 45,774 +0.50(+0.93%)
Nov 10, 2022 52.75 53.83 52.70 53.76 82,808 +2.54(+4.96%)
Nov 09, 2022 51.92 52.13 51.17 51.22 50,015 -1.04(-1.99%)
Nov 08, 2022 52.04 52.59 51.76 52.26 33,217 +0.40(+0.77%)
Nov 07, 2022 51.44 51.90 51.27 51.86 84,052 +0.56(+1.09%)
Nov 04, 2022 51.18 51.64 50.57 51.30 32,594 +0.85(+1.68%)
Nov 03, 2022 50.52 50.71 50.08 50.45 36,474 -0.61(-1.19%)
Nov 02, 2022 52.13 52.66 51.06 51.06 35,277 -1.26(-2.41%)
Nov 01, 2022 52.67 52.79 52.01 52.32 43,164 +0.03(+0.06%)
Oct 31, 2022 52.26 52.55 52.16 52.29 113,124 -0.37(-0.70%)
Oct 28, 2022 51.39 52.67 51.39 52.66 68,166 +1.43(+2.79%)
Oct 27, 2022 51.66 51.88 51.16 51.23 58,055 -0.17(-0.33%)
Oct 26, 2022 51.29 51.98 51.29 51.40 118,219 +0.02(+0.04%)
Oct 25, 2022 50.59 51.38 50.59 51.38 487,937 +0.79(+1.56%)
Oct 24, 2022 50.23 50.75 50.12 50.59 101,466 +0.65(+1.30%)
Oct 21, 2022 48.71 50.01 48.68 49.94 70,894 +1.19(+2.44%)
Oct 20, 2022 49.11 49.71 48.66 48.75 79,318 -0.42(-0.85%)
Oct 19, 2022 49.44 49.61 48.82 49.17 44,502 -0.56(-1.13%)
Oct 18, 2022 50.03 50.19 49.35 49.73 45,764 +0.51(+1.04%)
Oct 17, 2022 49.00 49.33 48.99 49.22 45,570 +1.00(+2.07%)
Oct 14, 2022 49.41 49.43 48.17 48.22 79,647 -0.88(-1.79%)
Oct 13, 2022 46.90 49.25 46.83 49.10 93,550 +1.34(+2.81%)
Oct 12, 2022 47.88 48.12 47.76 47.76 74,265 -0.14(-0.29%)
Oct 11, 2022 47.78 48.43 47.61 47.90 50,394 -0.05(-0.10%)
Oct 10, 2022 48.35 48.35 47.66 47.95 71,402 -0.28(-0.58%)
Oct 07, 2022 48.92 48.92 48.00 48.23 87,317 -1.20(-2.43%)
Oct 06, 2022 49.72 50.03 49.38 49.43 49,826 -0.58(-1.15%)
Oct 05, 2022 49.54 50.24 49.28 50.01 50,039 -0.04(-0.08%)
Oct 04, 2022 49.38 50.05 49.38 50.05 76,377 +1.55(+3.19%)
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.