Indicators

Flexshares Quality Div Fund (NY: QDF )

64.69 +0.08 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	39.82	39.94	39.80	39.89	67,027	+0.19(+0.47%)
Jun 27, 2019	39.63	39.76	39.63	39.70	80,025	+0.14(+0.36%)
Jun 26, 2019	39.70	39.73	39.54	39.56	76,706	+0.03(+0.07%)
Jun 25, 2019	39.93	39.93	39.53	39.53	91,460	-0.44(-1.09%)
Jun 24, 2019	40.07	40.12	39.92	39.97	56,894	-0.11(-0.27%)
Jun 21, 2019	40.08	40.16	39.96	40.08	113,699	-0.02(-0.06%)
Jun 20, 2019	40.11	40.14	39.81	40.10	71,503	+0.39(+0.98%)
Jun 19, 2019	39.64	39.76	39.55	39.71	97,474	+0.10(+0.24%)
Jun 18, 2019	39.40	39.77	39.40	39.62	78,278	+0.41(+1.03%)
Jun 17, 2019	39.20	39.32	39.16	39.21	52,040	+0.02(+0.04%)
Jun 14, 2019	39.28	39.28	39.10	39.19	60,917	-0.18(-0.45%)
Jun 13, 2019	39.25	39.40	39.19	39.37	52,974	+0.27(+0.70%)
Jun 12, 2019	39.19	39.24	39.08	39.10	41,192	-0.12(-0.31%)
Jun 11, 2019	39.35	39.48	39.16	39.22	97,238	+0.12(+0.32%)
Jun 10, 2019	39.17	39.31	39.10	39.10	63,752	+0.11(+0.29%)
Jun 07, 2019	38.87	39.17	38.87	38.98	95,856	+0.31(+0.80%)
Jun 06, 2019	38.56	38.80	38.44	38.67	58,933	+0.17(+0.44%)
Jun 05, 2019	38.45	38.50	38.15	38.50	187,791	+0.26(+0.69%)
Jun 04, 2019	37.82	38.28	37.82	38.24	148,803	+0.76(+2.02%)

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.