Indicators

Flexshares Quality Div Fund (NY: QDF )

63.18 +0.24 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	53.33	54.05	53.25	54.05	54,499	+0.82(+1.54%)
Jan 30, 2023	53.51	53.71	53.20	53.23	52,029	-0.60(-1.12%)
Jan 27, 2023	53.66	54.09	53.63	53.84	30,725	+0.03(+0.05%)
Jan 26, 2023	53.61	53.81	53.31	53.81	13,496	+0.46(+0.86%)
Jan 25, 2023	52.78	53.37	52.58	53.35	45,287	+0.10(+0.20%)
Jan 24, 2023	53.05	53.33	52.87	53.25	43,259	-0.01(-0.01%)
Jan 23, 2023	52.83	53.53	52.83	53.25	84,920	+0.51(+0.96%)
Jan 20, 2023	51.92	52.75	51.92	52.75	262,330	+0.79(+1.52%)
Jan 19, 2023	52.11	52.26	51.84	51.96	45,137	-0.45(-0.86%)
Jan 18, 2023	53.36	53.50	52.40	52.40	41,563	-0.79(-1.48%)
Jan 17, 2023	53.33	53.58	53.14	53.19	614,980	-0.17(-0.31%)
Jan 13, 2023	52.93	53.46	52.88	53.36	74,409	+0.09(+0.16%)
Jan 12, 2023	53.23	53.48	52.92	53.27	53,128	+0.13(+0.24%)
Jan 11, 2023	52.65	53.14	52.61	53.14	23,760	+0.67(+1.28%)
Jan 10, 2023	52.11	52.48	51.90	52.47	34,279	+0.30(+0.58%)
Jan 09, 2023	52.50	52.93	52.14	52.17	27,738	-0.25(-0.48%)
Jan 06, 2023	51.49	52.55	51.40	52.42	38,005	+1.36(+2.67%)
Jan 05, 2023	51.27	51.32	50.97	51.06	37,082	-0.51(-0.98%)
Jan 04, 2023	51.31	51.74	51.19	51.57	21,517	+0.54(+1.05%)

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.