Skip to main content

Flexshares Quality Div Fund (NY: QDF )

47.98 -0.98 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 37.68 37.95 37.68 37.85 110,804 +0.34(+0.91%)
Sep 29, 2016 37.68 37.82 37.39 37.51 35,216 -0.32(-0.85%)
Sep 28, 2016 37.60 37.83 37.38 37.83 111,561 +0.33(+0.88%)
Sep 27, 2016 37.31 37.55 37.28 37.50 55,696 +0.13(+0.35%)
Sep 26, 2016 37.52 37.55 37.32 37.37 99,801 -0.29(-0.77%)
Sep 23, 2016 37.76 37.85 37.65 37.66 75,339 -0.19(-0.50%)
Sep 22, 2016 37.85 37.92 37.74 37.85 185,570 +0.23(+0.61%)
Sep 21, 2016 37.29 37.64 37.15 37.62 48,595 +0.40(+1.07%)
Sep 20, 2016 37.38 37.44 37.22 37.22 44,029 -0.03(-0.08%)
Sep 19, 2016 37.33 37.46 37.17 37.25 81,242 -0.27(-0.72%)
Sep 16, 2016 37.48 37.59 37.39 37.52 67,140 -0.16(-0.42%)
Sep 15, 2016 37.30 37.75 37.30 37.68 85,454 +0.43(+1.15%)
Sep 14, 2016 37.38 37.59 37.21 37.25 62,332 -0.08(-0.21%)
Sep 13, 2016 37.61 37.70 37.21 37.33 69,712 -0.58(-1.53%)
Sep 12, 2016 37.23 37.99 37.05 37.91 63,755 +0.50(+1.33%)
Sep 09, 2016 38.11 38.11 37.40 37.41 54,511 -0.97(-2.52%)
Sep 08, 2016 38.37 38.44 38.31 38.38 56,321 -0.08(-0.21%)
Sep 07, 2016 38.38 38.47 38.31 38.46 190,452 +0.08(+0.21%)
Sep 06, 2016 38.35 38.38 38.19 38.38 31,595 +0.05(+0.13%)
Sep 02, 2016 38.20 38.33 38.33 38.33 49,100 +0.21(+0.55%)
Sep 01, 2016 38.14 38.20 37.87 38.12 62,071 -0.06(-0.16%)
Aug 31, 2016 38.21 38.22 37.96 38.18 51,606 -0.05(-0.13%)
Aug 30, 2016 38.41 38.43 38.12 38.23 41,291 -0.12(-0.31%)
Aug 29, 2016 38.19 38.41 38.19 38.35 55,058 +0.23(+0.60%)
Aug 26, 2016 38.29 38.51 37.99 38.12 150,479 -0.13(-0.34%)
Aug 25, 2016 38.19 38.35 38.19 38.25 149,112 -0.05(-0.13%)
Aug 24, 2016 38.40 38.42 38.22 38.30 68,566 -0.14(-0.36%)
Aug 23, 2016 38.41 38.55 38.41 38.44 98,209 +0.13(+0.34%)
Aug 22, 2016 38.31 38.31 38.16 38.31 49,952 -0.04(-0.10%)
Aug 19, 2016 38.35 38.36 38.17 38.35 56,389 -0.03(-0.08%)
Aug 18, 2016 38.32 38.46 38.20 38.38 36,608 +0.06(+0.16%)
Aug 17, 2016 38.22 38.37 38.08 38.32 98,493 +0.02(+0.05%)
Aug 16, 2016 38.41 38.41 38.28 38.30 54,543 -0.19(-0.49%)
Aug 15, 2016 38.37 38.56 38.37 38.49 144,629 +0.16(+0.42%)
Aug 12, 2016 38.33 38.40 38.25 38.33 45,438 +0.00(+0.00%)
Aug 11, 2016 38.19 38.38 38.15 38.33 45,869 +0.30(+0.79%)
Aug 10, 2016 38.16 38.24 37.96 38.03 54,862 -0.13(-0.34%)
Aug 09, 2016 38.30 38.30 38.10 38.16 80,684 -0.09(-0.24%)
Aug 08, 2016 38.32 38.34 38.21 38.25 44,676 +0.04(+0.10%)
Aug 05, 2016 38.10 38.24 38.10 38.21 48,834 +0.40(+1.06%)
Aug 04, 2016 37.89 37.89 37.74 37.81 67,641 +0.04(+0.11%)
Aug 03, 2016 37.60 37.80 37.52 37.77 178,774 +0.09(+0.24%)
Aug 02, 2016 37.97 38.05 37.55 37.68 107,538 -0.39(-1.02%)
Aug 01, 2016 38.20 38.20 37.94 38.07 76,733 -0.12(-0.31%)
Jul 29, 2016 38.04 38.19 37.90 38.19 39,701 +0.10(+0.26%)
Jul 28, 2016 38.03 38.11 37.87 38.09 53,458 -0.04(-0.11%)
Jul 27, 2016 38.21 38.22 38.00 38.13 49,364 -0.08(-0.21%)
Jul 26, 2016 38.15 38.23 37.97 38.21 45,426 +0.17(+0.45%)
Jul 25, 2016 38.16 38.16 37.93 38.04 119,452 -0.06(-0.16%)
Jul 22, 2016 37.90 38.10 37.89 38.10 57,435 +0.17(+0.45%)
Jul 21, 2016 38.08 38.10 37.84 37.93 64,763 -0.13(-0.34%)
Jul 20, 2016 37.95 38.08 37.90 38.06 55,287 +0.17(+0.45%)
Jul 19, 2016 37.89 37.93 37.77 37.89 85,309 -0.08(-0.22%)
Jul 18, 2016 38.02 38.03 37.88 37.97 64,880 +0.05(+0.14%)
Jul 15, 2016 37.97 37.99 37.76 37.92 71,264 +0.03(+0.08%)
Jul 14, 2016 38.15 38.15 37.83 37.89 46,139 +0.13(+0.35%)
Jul 13, 2016 37.93 37.93 37.59 37.76 39,647 -0.00(-0.01%)
Jul 12, 2016 37.58 37.83 37.58 37.76 65,295 +0.37(+0.99%)
Jul 11, 2016 37.37 37.49 37.26 37.39 71,276 +0.19(+0.51%)
Jul 08, 2016 36.99 37.23 36.61 37.20 40,204 +0.59(+1.61%)
Jul 07, 2016 36.79 36.84 36.43 36.61 129,930 -0.03(-0.08%)
Jul 06, 2016 36.36 36.66 36.12 36.64 162,589 +0.26(+0.71%)
Jul 05, 2016 36.48 36.48 36.25 36.38 63,164 -0.38(-1.03%)
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.