Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.92 +0.13 (+0.20%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2016 30.58 30.80 30.58 30.72 136,529 +0.28(+0.91%)
Sep 29, 2016 30.58 30.69 30.34 30.44 43,392 -0.26(-0.85%)
Sep 28, 2016 30.52 30.70 30.34 30.70 137,462 +0.27(+0.88%)
Sep 27, 2016 30.28 30.47 30.26 30.43 68,626 +0.11(+0.35%)
Sep 26, 2016 30.45 30.47 30.29 30.33 122,971 -0.24(-0.77%)
Sep 23, 2016 30.65 30.72 30.56 30.56 92,830 -0.15(-0.50%)
Sep 22, 2016 30.72 30.77 30.63 30.72 228,653 +0.19(+0.61%)
Sep 21, 2016 30.26 30.55 30.15 30.53 59,877 +0.32(+1.07%)
Sep 20, 2016 30.34 30.39 30.21 30.21 54,251 -0.02(-0.08%)
Sep 19, 2016 30.30 30.40 30.16 30.23 100,104 +0.06(+0.20%)
Sep 16, 2016 30.14 30.23 30.07 30.17 83,493 -0.13(-0.42%)
Sep 15, 2016 29.99 30.36 29.99 30.30 106,268 +0.35(+1.15%)
Sep 14, 2016 30.06 30.23 29.92 29.95 77,514 -0.06(-0.21%)
Sep 13, 2016 30.24 30.32 29.92 30.02 86,692 -0.47(-1.53%)
Sep 12, 2016 29.94 30.55 29.79 30.48 79,284 +0.40(+1.33%)
Sep 09, 2016 30.65 30.65 30.08 30.08 67,788 -0.78(-2.52%)
Sep 08, 2016 30.85 30.91 30.81 30.86 70,039 -0.06(-0.21%)
Sep 07, 2016 30.86 30.93 30.81 30.93 236,841 +0.06(+0.21%)
Sep 06, 2016 30.84 30.86 30.71 30.86 39,290 +0.04(+0.13%)
Sep 02, 2016 30.72 30.82 30.82 30.82 61,059 +0.17(+0.55%)
Sep 01, 2016 30.67 30.72 30.45 30.65 77,189 -0.05(-0.16%)
Aug 31, 2016 30.73 30.73 30.53 30.70 64,175 -0.04(-0.13%)
Aug 30, 2016 30.89 30.90 30.65 30.74 51,348 -0.10(-0.31%)
Aug 29, 2016 30.71 30.89 30.71 30.84 68,468 +0.19(+0.60%)
Aug 26, 2016 30.79 30.96 30.55 30.65 187,131 -0.10(-0.34%)
Aug 25, 2016 30.71 30.84 30.71 30.76 185,432 -0.04(-0.13%)
Aug 24, 2016 30.88 30.89 30.73 30.80 85,266 -0.11(-0.36%)
Aug 23, 2016 30.89 31.00 30.89 30.91 122,130 +0.10(+0.34%)
Aug 22, 2016 30.81 30.81 30.69 30.81 62,119 -0.03(-0.10%)
Aug 19, 2016 30.84 30.84 30.70 30.84 70,123 -0.02(-0.08%)
Aug 18, 2016 30.81 30.93 30.72 30.86 45,524 +0.05(+0.16%)
Aug 17, 2016 30.73 30.85 30.62 30.81 122,483 +0.02(+0.05%)
Aug 16, 2016 30.89 30.89 30.78 30.80 67,828 -0.15(-0.49%)
Aug 15, 2016 30.85 31.01 30.85 30.95 179,857 +0.13(+0.42%)
Aug 12, 2016 30.82 30.88 30.76 30.82 56,505 +0.00(+0.00%)
Aug 11, 2016 30.71 30.86 30.68 30.82 57,041 +0.24(+0.79%)
Aug 10, 2016 30.69 30.75 30.53 30.58 68,225 -0.10(-0.34%)
Aug 09, 2016 30.80 30.80 30.64 30.69 100,336 -0.07(-0.24%)
Aug 08, 2016 30.81 30.83 30.73 30.76 55,557 +0.03(+0.10%)
Aug 05, 2016 30.64 30.75 30.64 30.73 60,728 +0.32(+1.06%)
Aug 04, 2016 30.47 30.47 30.35 30.40 84,116 +0.03(+0.11%)
Aug 03, 2016 30.24 30.40 30.17 30.37 222,318 +0.07(+0.24%)
Aug 02, 2016 30.53 30.60 30.19 30.30 133,731 -0.31(-1.02%)
Aug 01, 2016 30.72 30.72 30.51 30.61 95,423 -0.10(-0.31%)
Jul 29, 2016 30.59 30.71 30.48 30.71 49,371 +0.08(+0.26%)
Jul 28, 2016 30.58 30.65 30.45 30.63 66,479 -0.03(-0.11%)
Jul 27, 2016 30.73 30.73 30.56 30.66 61,387 -0.06(-0.21%)
Jul 26, 2016 30.68 30.74 30.53 30.73 56,490 +0.14(+0.45%)
Jul 25, 2016 30.69 30.69 30.50 30.59 148,547 -0.05(-0.16%)
Jul 22, 2016 30.48 30.64 30.47 30.64 71,424 +0.14(+0.45%)
Jul 21, 2016 30.62 30.64 30.43 30.50 80,537 -0.10(-0.34%)
Jul 20, 2016 30.52 30.62 30.48 30.61 68,753 +0.14(+0.45%)
Jul 19, 2016 30.47 30.50 30.37 30.47 106,088 -0.07(-0.22%)
Jul 18, 2016 30.57 30.58 30.46 30.54 80,683 +0.04(+0.14%)
Jul 15, 2016 30.53 30.55 30.36 30.49 88,622 +0.02(+0.08%)
Jul 14, 2016 30.68 30.68 30.42 30.47 57,377 +0.11(+0.35%)
Jul 13, 2016 30.50 30.50 30.23 30.36 49,304 -0.00(-0.01%)
Jul 12, 2016 30.22 30.42 30.22 30.36 81,199 +0.30(+0.99%)
Jul 11, 2016 30.05 30.15 29.96 30.07 88,637 +0.15(+0.51%)
Jul 08, 2016 29.74 29.94 29.44 29.91 49,996 +0.47(+1.61%)
Jul 07, 2016 29.58 29.62 29.29 29.44 161,577 -0.02(-0.08%)
Jul 06, 2016 29.24 29.48 29.05 29.46 202,191 +0.21(+0.71%)
Jul 05, 2016 29.33 29.33 29.15 29.25 78,549 -0.31(-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.