Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 65.79 66.10 65.79 65.91 45,145 +0.12(+0.18%)
Mar 27, 2024 65.41 65.80 65.38 65.79 41,777 +0.71(+1.09%)
Mar 26, 2024 65.50 65.50 65.01 65.08 76,031 -0.20(-0.31%)
Mar 25, 2024 65.45 65.52 65.28 65.28 52,885 -0.28(-0.43%)
Mar 22, 2024 65.85 65.90 65.56 65.56 31,047 -0.29(-0.44%)
Mar 21, 2024 65.93 66.15 65.85 65.85 93,908 +0.25(+0.38%)
Mar 20, 2024 64.89 65.61 64.80 65.60 34,137 +0.71(+1.09%)
Mar 19, 2024 64.43 64.90 64.37 64.89 32,960 +0.41(+0.64%)
Mar 18, 2024 64.74 64.81 64.43 64.48 23,017 +0.08(+0.12%)
Mar 15, 2024 64.41 64.61 64.27 64.40 53,643 -0.33(-0.50%)
Mar 14, 2024 65.14 65.14 64.44 64.73 68,225 -0.33(-0.51%)
Mar 13, 2024 65.09 65.28 64.91 65.06 47,268 +0.00(+0.00%)
Mar 12, 2024 65.03 65.14 64.76 65.06 42,207 +0.47(+0.73%)
Mar 11, 2024 64.46 64.63 64.29 64.59 31,372 -0.05(-0.08%)
Mar 08, 2024 65.06 65.25 64.58 64.64 57,999 -0.35(-0.54%)
Mar 07, 2024 64.76 65.06 64.76 64.99 23,039 +0.62(+0.96%)
Mar 06, 2024 64.44 64.69 64.25 64.37 20,714 +0.29(+0.45%)
Mar 05, 2024 64.32 64.46 63.85 64.08 36,909 -0.57(-0.88%)
Mar 04, 2024 64.67 64.86 64.63 64.65 70,488 -0.04(-0.06%)
Mar 01, 2024 64.22 64.74 64.17 64.69 92,457 +0.53(+0.82%)
Feb 29, 2024 64.17 64.38 63.96 64.16 163,963 +0.21(+0.33%)
Feb 28, 2024 63.77 64.09 63.77 63.95 32,850 -0.07(-0.11%)
Feb 27, 2024 63.87 64.02 63.80 64.02 26,947 +0.22(+0.34%)
Feb 26, 2024 64.10 64.10 63.77 63.80 55,000 -0.20(-0.31%)
Feb 23, 2024 64.10 64.21 64.00 64.00 113,374 +0.09(+0.14%)
Feb 22, 2024 63.49 64.07 63.42 63.91 109,342 +1.01(+1.60%)
Feb 21, 2024 62.63 62.95 62.53 62.90 25,723 +0.19(+0.30%)
Feb 20, 2024 62.71 62.77 62.59 62.71 56,684 -0.30(-0.47%)
Feb 16, 2024 63.27 63.48 62.98 63.01 74,271 -0.37(-0.58%)
Feb 15, 2024 63.05 63.39 63.05 63.38 28,500 +0.53(+0.84%)
Feb 14, 2024 62.69 62.89 62.38 62.85 49,229 +0.55(+0.88%)
Feb 13, 2024 62.42 62.52 61.91 62.30 31,704 -1.04(-1.64%)
Feb 12, 2024 63.13 63.60 63.13 63.34 39,576 +0.20(+0.32%)
Feb 09, 2024 62.81 63.15 62.79 63.14 88,925 +0.30(+0.48%)
Feb 08, 2024 62.74 62.84 62.63 62.84 25,009 +0.08(+0.13%)
Feb 07, 2024 62.69 62.78 62.58 62.76 26,564 +0.25(+0.40%)
Feb 06, 2024 62.31 62.51 62.27 62.51 32,132 +0.25(+0.40%)
Feb 05, 2024 62.34 62.40 61.98 62.26 37,083 -0.23(-0.37%)
Feb 02, 2024 62.05 62.69 62.04 62.49 41,274 +0.05(+0.08%)
Feb 01, 2024 61.97 62.47 61.71 62.44 89,946 +0.57(+0.92%)
Jan 31, 2024 62.74 62.74 61.87 61.87 127,179 -0.92(-1.46%)
Jan 30, 2024 62.81 62.90 62.69 62.79 53,150 -0.11(-0.17%)
Jan 29, 2024 62.55 62.92 62.46 62.90 52,325 +0.31(+0.49%)
Jan 26, 2024 62.76 62.76 62.48 62.59 30,763 -0.03(-0.05%)
Jan 25, 2024 62.73 62.84 62.42 62.62 81,801 +0.36(+0.58%)
Jan 24, 2024 62.73 62.77 62.24 62.26 61,876 -0.23(-0.37%)
Jan 23, 2024 62.53 62.55 62.28 62.49 62,165 +0.08(+0.13%)
Jan 22, 2024 62.19 62.50 62.19 62.41 61,587 +0.29(+0.47%)
Jan 19, 2024 61.45 62.15 61.41 62.12 38,553 +0.88(+1.43%)
Jan 18, 2024 60.99 61.33 60.78 61.25 62,144 +0.58(+0.95%)
Jan 17, 2024 60.67 60.76 60.42 60.67 16,423 -0.38(-0.62%)
Jan 16, 2024 60.90 61.27 60.88 61.05 27,027 -0.32(-0.52%)
Jan 12, 2024 61.49 61.49 61.18 61.37 58,718 +0.15(+0.24%)
Jan 11, 2024 61.34 61.34 60.75 61.22 55,327 -0.03(-0.05%)
Jan 10, 2024 61.02 61.34 61.01 61.25 28,317 +0.25(+0.41%)
Jan 09, 2024 60.89 61.05 60.78 61.00 39,483 -0.24(-0.39%)
Jan 08, 2024 60.49 61.24 60.49 61.24 32,955 +0.78(+1.29%)
Jan 05, 2024 60.24 60.73 60.24 60.46 41,613 +0.18(+0.30%)
Jan 04, 2024 60.36 60.68 60.27 60.28 53,829 -0.20(-0.33%)
Jan 03, 2024 60.80 60.82 60.39 60.48 88,103 -0.66(-1.08%)
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.