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 (%)
May 29, 2020	38.17	38.42	37.69	38.40	247,349	+0.15(+0.38%)
May 28, 2020	38.72	38.72	38.17	38.25	104,507	-0.27(-0.71%)
May 27, 2020	38.32	38.52	37.87	38.52	160,470	+0.79(+2.11%)
May 26, 2020	37.92	38.02	37.70	37.73	149,148	+0.76(+2.05%)
May 22, 2020	36.83	37.02	36.77	36.97	165,630	-0.04(-0.10%)
May 21, 2020	37.28	37.34	36.92	37.01	68,071	-0.26(-0.71%)
May 20, 2020	37.18	37.43	37.15	37.27	53,369	+0.53(+1.44%)
May 19, 2020	37.01	37.25	36.74	36.74	65,250	-0.50(-1.35%)
May 18, 2020	36.72	37.40	36.72	37.25	189,260	+1.41(+3.92%)
May 15, 2020	35.44	35.84	35.32	35.84	168,587	+0.01(+0.03%)
May 14, 2020	34.88	35.83	34.60	35.83	102,111	+0.58(+1.66%)
May 13, 2020	35.91	36.00	34.97	35.25	112,528	-0.85(-2.35%)
May 12, 2020	37.03	37.08	36.06	36.10	65,328	-0.78(-2.10%)
May 11, 2020	36.71	37.06	36.56	36.87	146,567	-0.08(-0.22%)
May 08, 2020	36.51	36.99	36.48	36.95	119,840	+0.87(+2.40%)
May 07, 2020	36.27	36.47	36.02	36.09	269,769	+0.31(+0.87%)
May 06, 2020	36.32	36.39	35.78	35.78	61,446	-0.40(-1.11%)
May 05, 2020	36.31	36.56	36.12	36.18	67,848	+0.36(+0.99%)
May 04, 2020	35.52	35.89	35.31	35.82	209,334	+0.05(+0.15%)

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.