Skip to main content

Flexshares Quality Div Fund (NY: QDF )

53.88 -0.06 (-0.11%)
Official Closing Price Updated: 6:30 PM EST, Dec 7, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 35.41 35.41 35.20 35.35 85,157 +0.00(+0.00%)
May 30, 2017 35.30 35.40 35.22 35.35 59,846 +0.01(+0.02%)
May 26, 2017 35.33 35.36 35.29 35.34 53,400 -0.06(-0.17%)
May 25, 2017 35.29 35.43 35.23 35.41 72,345 +0.21(+0.59%)
May 24, 2017 35.16 35.22 35.10 35.20 99,054 +0.05(+0.15%)
May 23, 2017 35.16 35.21 35.08 35.15 51,471 +0.03(+0.07%)
May 22, 2017 35.01 35.16 35.00 35.12 74,239 +0.22(+0.62%)
May 19, 2017 34.75 35.06 34.75 34.90 82,903 +0.19(+0.55%)
May 18, 2017 34.57 34.81 34.49 34.71 69,439 +0.08(+0.22%)
May 17, 2017 34.92 34.97 34.64 34.64 77,482 -0.55(-1.57%)
May 16, 2017 35.28 35.33 35.12 35.19 163,762 -0.07(-0.20%)
May 15, 2017 35.15 35.34 35.15 35.26 87,723 +0.18(+0.52%)
May 12, 2017 35.18 35.18 35.03 35.08 82,833 -0.18(-0.51%)
May 11, 2017 35.39 35.39 35.06 35.26 74,704 -0.20(-0.56%)
May 10, 2017 35.33 35.46 35.33 35.46 101,239 +0.15(+0.42%)
May 09, 2017 35.50 35.54 35.31 35.31 47,274 -0.16(-0.44%)
May 08, 2017 35.45 35.52 35.39 35.47 117,020 +0.02(+0.05%)
May 05, 2017 35.35 35.45 35.31 35.45 57,182 +0.16(+0.44%)
May 04, 2017 35.39 35.45 35.16 35.29 97,487 -0.07(-0.20%)
May 03, 2017 35.33 35.37 35.22 35.36 147,230 +0.05(+0.15%)
May 02, 2017 35.38 35.41 35.25 35.31 68,626 -0.04(-0.12%)
May 01, 2017 35.47 35.47 35.30 35.35 85,167 -0.04(-0.12%)
Apr 28, 2017 35.56 35.56 35.35 35.40 80,699 -0.16(-0.46%)
Apr 27, 2017 35.54 35.63 35.47 35.56 85,221 +0.03(+0.07%)
Apr 26, 2017 35.61 35.73 35.54 35.54 69,527 -0.09(-0.27%)
Apr 25, 2017 35.53 35.69 35.53 35.63 124,023 +0.17(+0.49%)
Apr 24, 2017 35.48 35.50 35.35 35.46 91,014 +0.32(+0.91%)
Apr 21, 2017 35.22 35.25 35.11 35.14 202,956 -0.16(-0.44%)
Apr 20, 2017 35.11 35.34 35.07 35.29 48,215 +0.23(+0.67%)
Apr 19, 2017 35.18 35.22 34.99 35.06 101,413 -0.02(-0.05%)
Apr 18, 2017 35.01 35.11 34.93 35.08 77,302 -0.03(-0.10%)
Apr 17, 2017 34.88 35.11 34.88 35.11 90,006 +0.26(+0.74%)
Apr 13, 2017 34.98 35.11 34.85 34.85 94,016 -0.25(-0.71%)
Apr 12, 2017 35.23 35.23 35.03 35.10 85,733 -0.09(-0.25%)
Apr 11, 2017 35.15 35.23 34.96 35.19 103,389 -0.01(-0.02%)
Apr 10, 2017 35.18 35.37 35.11 35.20 57,034 +0.03(+0.07%)
Apr 07, 2017 35.14 35.27 35.10 35.17 82,507 -0.01(-0.02%)
Apr 06, 2017 35.11 35.28 35.00 35.18 92,674 +0.14(+0.39%)
Apr 05, 2017 35.28 35.47 35.02 35.04 58,001 -0.16(-0.47%)
Apr 04, 2017 35.05 35.23 35.05 35.21 404,596 +0.09(+0.27%)
Apr 03, 2017 35.28 35.28 34.98 35.11 65,043 -0.15(-0.42%)
Mar 31, 2017 35.30 35.38 35.14 35.26 50,281 -0.05(-0.15%)
Mar 30, 2017 35.16 35.35 35.16 35.31 58,269 +0.13(+0.37%)
Mar 29, 2017 35.07 35.23 35.06 35.18 115,403 +0.10(+0.30%)
Mar 28, 2017 34.80 35.15 34.72 35.08 310,814 +0.28(+0.79%)
Mar 27, 2017 34.59 34.88 34.59 34.80 124,305 -0.08(-0.22%)
Mar 24, 2017 35.03 35.09 34.77 34.88 111,697 -0.10(-0.30%)
Mar 23, 2017 34.97 35.21 34.91 34.98 122,464 -0.03(-0.10%)
Mar 22, 2017 34.91 35.05 34.77 35.02 1,676,448 +0.07(+0.20%)
Mar 21, 2017 35.52 35.52 34.93 34.95 1,283,783 -0.47(-1.32%)
Mar 20, 2017 35.66 35.66 35.33 35.41 75,321 -0.07(-0.19%)
Mar 17, 2017 35.54 35.64 35.45 35.48 88,806 -0.05(-0.14%)
Mar 16, 2017 35.61 35.61 35.45 35.53 126,328 +0.00(+0.00%)
Mar 15, 2017 35.28 35.62 35.27 35.53 77,168 +0.36(+1.03%)
Mar 14, 2017 35.17 35.22 35.06 35.17 211,171 -0.09(-0.27%)
Mar 13, 2017 35.27 35.31 35.19 35.27 270,368 +0.01(+0.02%)
Mar 10, 2017 35.24 35.35 35.14 35.26 64,433 +0.12(+0.34%)
Mar 09, 2017 35.18 35.24 34.98 35.14 94,184 -0.05(-0.14%)
Mar 08, 2017 35.24 35.31 35.13 35.19 110,138 -0.03(-0.07%)
Mar 07, 2017 35.22 35.38 35.20 35.22 153,756 -0.17(-0.49%)
Mar 06, 2017 35.41 35.44 35.28 35.39 95,532 -0.15(-0.43%)
Mar 03, 2017 35.59 35.63 35.43 35.54 63,024 -0.05(-0.14%)
Mar 02, 2017 35.71 35.72 35.55 35.59 79,719 -0.15(-0.43%)
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.