Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2022 54.75 54.92 53.26 53.31 47,576 -1.75(-3.17%)
Apr 28, 2022 54.45 55.25 54.01 55.06 39,755 +1.07(+1.98%)
Apr 27, 2022 54.01 54.55 53.81 53.99 58,490 +0.00(+0.00%)
Apr 26, 2022 54.97 55.01 53.99 53.99 42,946 -1.18(-2.15%)
Apr 25, 2022 54.72 55.27 53.96 55.17 77,362 +0.20(+0.36%)
Apr 22, 2022 56.12 56.13 54.97 54.97 68,078 -1.45(-2.57%)
Apr 21, 2022 57.28 57.46 56.35 56.42 130,508 -0.54(-0.96%)
Apr 20, 2022 56.84 57.20 56.84 56.97 126,618 +0.44(+0.78%)
Apr 19, 2022 55.86 56.64 55.85 56.53 83,909 +0.84(+1.51%)
Apr 18, 2022 55.60 55.96 55.49 55.69 107,688 -0.07(-0.12%)
Apr 14, 2022 56.37 56.37 55.76 55.76 37,355 -0.50(-0.88%)
Apr 13, 2022 55.99 56.28 55.87 56.25 50,778 +0.38(+0.68%)
Apr 12, 2022 56.16 56.58 55.67 55.87 104,581 -0.04(-0.07%)
Apr 11, 2022 56.24 56.40 55.83 55.91 52,037 -0.54(-0.96%)
Apr 08, 2022 56.35 56.75 56.27 56.45 80,356 +0.06(+0.10%)
Apr 07, 2022 56.15 56.61 55.85 56.40 39,407 +0.14(+0.25%)
Apr 06, 2022 56.00 56.43 55.89 56.25 318,111 -0.17(-0.30%)
Apr 05, 2022 57.09 57.20 56.36 56.42 111,968 -0.55(-0.97%)
Apr 04, 2022 56.84 56.99 56.54 56.98 208,621 +0.20(+0.35%)
Apr 01, 2022 56.77 56.78 56.30 56.78 33,552 +0.17(+0.30%)
Mar 31, 2022 57.35 57.39 56.60 56.61 34,063 -0.84(-1.46%)
Mar 30, 2022 57.61 57.79 57.23 57.45 65,317 -0.32(-0.56%)
Mar 29, 2022 57.47 57.81 57.27 57.77 124,576 +0.72(+1.26%)
Mar 28, 2022 56.70 57.06 56.51 57.05 52,779 +0.10(+0.18%)
Mar 25, 2022 56.58 56.97 56.51 56.95 38,478 +0.45(+0.79%)
Mar 24, 2022 56.09 56.51 55.93 56.50 33,798 +0.72(+1.28%)
Mar 23, 2022 56.32 56.32 55.78 55.78 77,168 -0.62(-1.10%)
Mar 22, 2022 56.38 56.53 56.27 56.41 40,111 +0.37(+0.66%)
Mar 21, 2022 56.13 56.41 55.70 56.03 37,056 -0.08(-0.14%)
Mar 18, 2022 55.58 56.12 55.45 56.11 46,639 +0.44(+0.80%)
Mar 17, 2022 54.98 55.68 54.93 55.67 99,269 +0.58(+1.05%)
Mar 16, 2022 54.68 55.11 53.97 55.09 48,690 +0.87(+1.61%)
Mar 15, 2022 53.75 54.27 53.49 54.21 41,622 +0.97(+1.82%)
Mar 14, 2022 53.53 53.94 53.08 53.24 287,454 -0.13(-0.25%)
Mar 11, 2022 54.12 54.17 53.37 53.38 149,039 -0.54(-1.01%)
Mar 10, 2022 53.62 53.99 53.45 53.92 78,001 -0.36(-0.66%)
Mar 09, 2022 54.16 54.54 54.03 54.27 49,252 +1.08(+2.03%)
Mar 08, 2022 53.69 54.45 53.20 53.20 55,382 -0.53(-0.99%)
Mar 07, 2022 54.73 54.73 53.69 53.73 83,483 -1.29(-2.35%)
Mar 04, 2022 54.80 55.05 54.49 55.02 62,667 -0.21(-0.38%)
Mar 03, 2022 55.47 55.60 54.97 55.23 86,397 +0.04(+0.07%)
Mar 02, 2022 54.45 55.37 54.36 55.19 77,378 +1.12(+2.07%)
Mar 01, 2022 54.75 54.97 53.76 54.07 77,702 -0.76(-1.39%)
Feb 28, 2022 54.41 54.93 54.17 54.83 108,838 -0.24(-0.43%)
Feb 25, 2022 54.13 55.12 54.22 55.07 211,710 +1.38(+2.57%)
Feb 24, 2022 52.28 53.69 52.20 53.69 147,983 +0.24(+0.44%)
Feb 23, 2022 54.43 54.53 53.39 53.45 53,056 -0.73(-1.35%)
Feb 22, 2022 54.51 54.88 53.79 54.18 38,151 -0.65(-1.19%)
Feb 18, 2022 54.84 0 -0.23(-0.42%)
Feb 17, 2022 55.54 55.65 54.99 55.07 46,842 -0.88(-1.58%)
Feb 16, 2022 55.76 56.09 55.51 55.95 107,978 +0.09(+0.15%)
Feb 15, 2022 55.55 55.90 55.53 55.87 63,249 +0.78(+1.42%)
Feb 14, 2022 55.35 55.35 54.72 55.09 54,210 -0.29(-0.53%)
Feb 11, 2022 56.05 56.27 55.23 55.38 70,133 -0.65(-1.15%)
Feb 10, 2022 56.60 57.08 55.86 56.03 130,065 -1.15(-2.01%)
Feb 09, 2022 56.88 57.19 56.88 57.18 18,716 +0.75(+1.33%)
Feb 08, 2022 56.04 56.53 55.92 56.43 44,300 +0.61(+1.09%)
Feb 07, 2022 56.01 56.14 55.77 55.82 13,981 -0.17(-0.31%)
Feb 04, 2022 55.90 56.34 55.50 55.99 26,939 -0.05(-0.08%)
Feb 03, 2022 56.34 56.02 56.04 30,226 -0.74(-1.31%)
Feb 02, 2022 56.36 56.86 56.32 56.78 29,756 +0.52(+0.93%)
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.