Skip to main content

Flexshares Quality Div Fund (NY: QDF )

51.98 -0.07 (-0.13%)
Official Closing Price Updated: 8:00 PM EDT, Jun 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 27, 2022 52.28 52.31 51.85 51.98 51,946 -0.07(-0.13%)
Jun 24, 2022 51.08 52.05 51.08 52.05 63,765 +1.41(+2.78%)
Jun 23, 2022 50.52 50.69 50.03 50.64 98,457 +0.36(+0.72%)
Jun 22, 2022 50.06 50.70 49.87 50.28 275,820 -0.17(-0.34%)
Jun 21, 2022 50.13 50.57 50.13 50.45 48,693 +0.97(+1.96%)
Jun 17, 2022 49.37 49.91 49.14 49.48 171,239 -0.22(-0.44%)
Jun 16, 2022 50.14 50.14 49.38 49.70 98,467 -1.47(-2.87%)
Jun 15, 2022 51.21 51.80 50.44 51.17 174,079 +0.40(+0.79%)
Jun 14, 2022 51.20 51.34 50.40 50.77 92,148 -0.19(-0.37%)
Jun 13, 2022 51.69 51.83 50.74 50.96 109,121 -1.85(-3.50%)
Jun 10, 2022 53.35 53.38 52.81 52.81 58,276 -1.46(-2.69%)
Jun 09, 2022 55.15 55.45 54.25 54.27 93,749 -1.15(-2.08%)
Jun 08, 2022 55.77 55.98 55.38 55.42 32,636 -0.77(-1.37%)
Jun 07, 2022 55.33 56.24 55.26 56.19 33,536 +0.51(+0.92%)
Jun 06, 2022 56.10 56.21 55.51 55.68 51,677 +0.06(+0.11%)
Jun 03, 2022 55.98 55.98 55.57 55.62 32,290 -0.62(-1.10%)
Jun 02, 2022 55.55 56.27 55.16 56.24 40,799 +0.53(+0.95%)
Jun 01, 2022 56.46 56.46 55.30 55.71 70,879 -0.46(-0.82%)
May 31, 2022 56.29 56.51 55.79 56.17 50,104 -0.31(-0.56%)
May 27, 2022 55.59 56.48 55.59 56.48 133,495 +1.06(+1.92%)
May 26, 2022 54.67 55.61 54.67 55.42 49,441 +1.00(+1.84%)
May 25, 2022 53.73 54.62 53.73 54.42 78,548 +0.45(+0.83%)
May 24, 2022 53.78 54.12 53.03 53.97 42,729 -0.07(-0.13%)
May 23, 2022 53.50 54.18 53.41 54.04 57,850 +0.91(+1.71%)
May 20, 2022 53.47 53.47 52.00 53.13 86,538 +0.11(+0.21%)
May 19, 2022 53.26 53.53 52.86 53.02 91,486 -0.74(-1.38%)
May 18, 2022 55.28 55.28 53.65 53.76 47,877 -2.03(-3.64%)
May 17, 2022 55.43 55.82 55.17 55.79 64,829 +1.10(+2.01%)
May 16, 2022 54.58 55.13 54.46 54.69 53,953 -0.03(-0.05%)
May 13, 2022 54.38 54.93 54.21 54.72 70,205 +0.86(+1.60%)
May 12, 2022 53.43 54.10 53.03 53.86 105,566 -0.01(-0.02%)
May 11, 2022 54.43 55.26 53.78 53.87 39,862 -0.66(-1.21%)
May 10, 2022 55.39 55.39 54.11 54.53 70,390 -0.22(-0.40%)
May 09, 2022 55.26 55.34 54.55 54.75 46,862 -1.18(-2.11%)
May 06, 2022 55.87 56.22 55.33 55.93 95,783 -0.23(-0.41%)
May 05, 2022 57.45 57.45 55.71 56.16 64,453 -1.75(-3.02%)
May 04, 2022 56.45 57.98 56.26 57.91 45,323 +1.46(+2.60%)
May 03, 2022 56.19 56.71 55.99 56.45 88,355 +0.37(+0.65%)
May 02, 2022 55.90 56.10 55.08 56.08 92,692 +0.25(+0.45%)
Apr 29, 2022 57.34 57.51 55.78 55.83 45,431 -1.83(-3.17%)
Apr 28, 2022 57.02 57.86 56.56 57.66 37,962 +1.12(+1.98%)
Apr 27, 2022 56.56 57.13 56.35 56.54 55,852 +0.00(+0.00%)
Apr 26, 2022 57.57 57.61 56.54 56.54 41,009 -1.24(-2.15%)
Apr 25, 2022 57.30 57.88 56.51 57.78 73,873 +0.21(+0.36%)
Apr 22, 2022 58.77 58.78 57.57 57.57 65,008 -1.52(-2.57%)
Apr 21, 2022 59.99 60.17 59.01 59.09 124,622 -0.57(-0.96%)
Apr 20, 2022 59.53 59.90 59.53 59.66 120,907 +0.46(+0.78%)
Apr 19, 2022 58.50 59.32 58.49 59.20 80,125 +0.88(+1.51%)
Apr 18, 2022 58.23 58.60 58.11 58.32 102,831 -0.07(-0.12%)
Apr 14, 2022 59.03 59.03 58.39 58.39 35,671 -0.52(-0.88%)
Apr 13, 2022 58.64 58.94 58.51 58.91 48,488 +0.40(+0.68%)
Apr 12, 2022 58.81 59.25 58.30 58.51 99,864 -0.04(-0.07%)
Apr 11, 2022 58.90 59.07 58.47 58.55 49,690 -0.57(-0.96%)
Apr 08, 2022 59.01 59.43 58.93 59.12 76,732 +0.06(+0.10%)
Apr 07, 2022 58.80 59.28 58.49 59.06 37,630 +0.15(+0.25%)
Apr 06, 2022 58.65 59.10 58.53 58.91 303,763 -0.18(-0.30%)
Apr 05, 2022 59.79 59.90 59.02 59.09 106,918 -0.58(-0.97%)
Apr 04, 2022 59.52 59.68 59.21 59.67 199,212 +0.21(+0.35%)
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.