Indicators

Flexshares Quality Div Fund (NY: QDF )

65.71 -0.11 (-0.17%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	44.40	44.41	44.14	44.32	84,664	-0.14(-0.31%)
Nov 27, 2020	44.50	44.59	44.42	44.45	8,103	+0.04(+0.08%)
Nov 25, 2020	44.45	44.46	44.31	44.42	46,782	-0.12(-0.26%)
Nov 24, 2020	44.11	44.56	44.08	44.53	27,630	+0.70(+1.59%)
Nov 23, 2020	43.81	43.92	43.59	43.83	49,613	+0.28(+0.64%)
Nov 20, 2020	43.80	43.80	43.56	43.56	65,581	-0.33(-0.76%)
Nov 19, 2020	43.56	43.89	43.42	43.89	31,595	+0.16(+0.36%)
Nov 18, 2020	44.22	44.37	43.73	43.73	57,505	-0.52(-1.16%)
Nov 17, 2020	44.19	44.42	44.04	44.25	36,252	-0.29(-0.65%)
Nov 16, 2020	44.37	44.54	44.22	44.54	32,034	+0.56(+1.28%)
Nov 13, 2020	43.69	44.04	43.68	43.97	43,000	+0.72(+1.67%)
Nov 12, 2020	43.62	43.62	43.01	43.25	17,502	-0.49(-1.12%)
Nov 11, 2020	43.77	43.83	43.50	43.74	21,987	+0.31(+0.72%)
Nov 10, 2020	43.17	43.55	43.13	43.43	50,453	+0.25(+0.58%)
Nov 09, 2020	44.26	44.43	43.17	43.18	69,569	+0.52(+1.21%)
Nov 06, 2020	42.63	42.82	42.57	42.66	45,377	-0.10(-0.24%)
Nov 05, 2020	42.56	42.95	42.56	42.76	262,269	+0.83(+1.99%)
Nov 04, 2020	41.73	42.47	41.73	41.93	66,091	+0.44(+1.07%)
Nov 03, 2020	41.21	41.70	41.21	41.48	36,165	+0.76(+1.86%)

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.