Indicators

Flexshares Quality Div Fund (NY: QDF )

63.66 +1.01 (+1.61%)

Official Closing Price Updated: 8:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	26.96	27.09	26.78	26.78	76,824	-0.10(-0.38%)
Feb 26, 2016	27.16	27.16	26.88	26.89	43,025	-0.09(-0.32%)
Feb 25, 2016	26.79	26.98	26.67	26.98	112,429	+0.27(+1.01%)
Feb 24, 2016	26.26	26.72	26.22	26.71	750,091	+0.12(+0.45%)
Feb 23, 2016	26.87	26.87	26.55	26.59	171,887	-0.24(-0.89%)
Feb 22, 2016	26.76	26.90	26.76	26.82	133,575	+0.32(+1.20%)
Feb 19, 2016	26.55	26.55	26.32	26.51	128,318	-0.04(-0.15%)
Feb 18, 2016	26.69	26.69	26.51	26.55	284,696	-0.02(-0.06%)
Feb 17, 2016	26.33	26.62	26.33	26.56	304,913	+0.32(+1.21%)
Feb 16, 2016	26.04	26.25	25.91	26.25	6,007,896	+0.51(+1.98%)
Feb 12, 2016	25.82	25.74	25.74	25.74	103,606	+0.44(+1.75%)
Feb 11, 2016	25.21	25.41	25.09	25.29	121,616	-0.26(-1.02%)
Feb 10, 2016	25.82	25.97	25.55	25.55	875,164	-0.11(-0.43%)
Feb 09, 2016	25.61	25.87	25.52	25.67	132,433	-0.10(-0.37%)
Feb 08, 2016	25.69	25.84	25.44	25.76	81,246	-0.23(-0.88%)
Feb 05, 2016	26.32	26.32	25.94	25.99	68,762	-0.32(-1.21%)
Feb 04, 2016	26.18	26.43	26.14	26.31	203,325	+0.05(+0.18%)
Feb 03, 2016	26.25	26.29	25.76	26.26	198,897	+0.13(+0.52%)
Feb 02, 2016	26.28	26.28	26.07	26.13	277,287	-0.48(-1.82%)

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.