Skip to main content

Flexshares Quality Div Fund (NY: QDF )

70.17 -0.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2022 53.48 53.69 53.00 53.36 52,738 -0.30(-0.56%)
May 27, 2022 52.81 53.66 52.81 53.66 140,513 +1.01(+1.92%)
May 26, 2022 51.94 52.83 51.94 52.65 52,040 +0.95(+1.84%)
May 25, 2022 51.05 51.89 51.05 51.70 82,677 +0.43(+0.83%)
May 24, 2022 51.09 51.42 50.38 51.27 44,975 -0.07(-0.13%)
May 23, 2022 50.83 51.47 50.74 51.34 60,891 +0.86(+1.71%)
May 20, 2022 50.80 50.80 49.40 50.48 91,087 +0.10(+0.21%)
May 19, 2022 50.60 50.86 50.22 50.37 96,295 -0.70(-1.38%)
May 18, 2022 52.52 52.52 50.97 51.07 50,394 -1.93(-3.64%)
May 17, 2022 52.66 53.03 52.42 53.00 68,237 +1.05(+2.01%)
May 16, 2022 51.85 52.38 51.74 51.96 56,789 -0.03(-0.05%)
May 13, 2022 51.66 52.19 51.50 51.99 73,895 +0.82(+1.60%)
May 12, 2022 50.76 51.40 50.39 51.17 111,116 -0.01(-0.02%)
May 11, 2022 51.71 52.50 51.09 51.18 41,957 -0.63(-1.21%)
May 10, 2022 52.62 52.62 51.41 51.81 74,090 -0.21(-0.40%)
May 09, 2022 52.50 52.58 51.83 52.02 49,325 -1.12(-2.11%)
May 06, 2022 53.08 53.41 52.57 53.14 100,818 -0.22(-0.41%)
May 05, 2022 54.58 54.58 52.93 53.35 67,841 -1.66(-3.02%)
May 04, 2022 53.63 55.08 53.45 55.02 47,705 +1.39(+2.60%)
May 03, 2022 53.38 53.88 53.20 53.63 93,000 +0.35(+0.65%)
May 02, 2022 53.11 53.30 52.33 53.28 97,565 +0.24(+0.45%)
Apr 29, 2022 54.48 54.64 52.99 53.04 47,819 -1.74(-3.17%)
Apr 28, 2022 54.17 54.97 53.73 54.78 39,957 +1.06(+1.98%)
Apr 27, 2022 53.73 54.27 53.54 53.72 58,788 +0.00(+0.00%)
Apr 26, 2022 54.69 54.73 53.72 53.72 43,165 -1.18(-2.15%)
Apr 25, 2022 54.44 54.99 53.69 54.89 77,756 +0.20(+0.36%)
Apr 22, 2022 55.83 55.84 54.69 54.69 68,425 -1.44(-2.57%)
Apr 21, 2022 56.99 57.17 56.06 56.14 131,173 -0.54(-0.96%)
Apr 20, 2022 56.56 56.91 56.56 56.68 127,263 +0.44(+0.78%)
Apr 19, 2022 55.58 56.36 55.57 56.24 84,337 +0.84(+1.51%)
Apr 18, 2022 55.32 55.67 55.21 55.41 108,237 -0.07(-0.12%)
Apr 14, 2022 56.08 56.08 55.47 55.47 37,546 -0.49(-0.88%)
Apr 13, 2022 55.71 56.00 55.59 55.97 51,037 +0.38(+0.68%)
Apr 12, 2022 55.87 56.29 55.39 55.59 105,114 -0.04(-0.07%)
Apr 11, 2022 55.96 56.12 55.55 55.63 52,302 -0.54(-0.96%)
Apr 08, 2022 56.06 56.46 55.99 56.17 80,766 +0.06(+0.10%)
Apr 07, 2022 55.86 56.32 55.57 56.11 39,608 +0.14(+0.25%)
Apr 06, 2022 55.72 56.15 55.61 55.97 319,732 -0.17(-0.30%)
Apr 05, 2022 56.80 56.91 56.07 56.14 112,539 -0.55(-0.97%)
Apr 04, 2022 56.55 56.70 56.25 56.69 209,685 +0.20(+0.35%)
Apr 01, 2022 56.48 56.49 56.02 56.49 33,723 +0.17(+0.30%)
Mar 31, 2022 57.06 57.10 56.31 56.32 34,237 -0.84(-1.46%)
Mar 30, 2022 57.32 57.50 56.94 57.16 65,650 -0.32(-0.56%)
Mar 29, 2022 57.17 57.52 56.98 57.48 125,212 +0.71(+1.26%)
Mar 28, 2022 56.41 56.78 56.22 56.77 53,048 +0.10(+0.18%)
Mar 25, 2022 56.29 56.68 56.22 56.66 38,674 +0.45(+0.79%)
Mar 24, 2022 55.81 56.22 55.64 56.21 33,970 +0.71(+1.28%)
Mar 23, 2022 56.03 56.03 55.50 55.50 77,562 -0.62(-1.10%)
Mar 22, 2022 56.09 56.24 55.99 56.12 40,315 +0.37(+0.66%)
Mar 21, 2022 55.84 56.12 55.42 55.75 37,245 -0.08(-0.14%)
Mar 18, 2022 55.30 55.83 55.17 55.83 46,877 +0.44(+0.80%)
Mar 17, 2022 54.70 55.39 54.65 55.38 99,775 +0.58(+1.05%)
Mar 16, 2022 54.40 54.83 53.70 54.81 48,939 +0.87(+1.61%)
Mar 15, 2022 53.47 53.99 53.22 53.94 41,834 +0.96(+1.82%)
Mar 14, 2022 53.26 53.67 52.81 52.97 288,921 -0.13(-0.25%)
Mar 11, 2022 53.84 53.90 53.10 53.10 149,800 -0.54(-1.01%)
Mar 10, 2022 53.35 53.72 53.17 53.64 78,400 -0.35(-0.66%)
Mar 09, 2022 53.89 54.26 53.76 54.00 49,503 +1.07(+2.03%)
Mar 08, 2022 53.42 54.17 52.92 52.92 55,664 -0.53(-0.99%)
Mar 07, 2022 54.45 54.45 53.42 53.45 83,909 -1.29(-2.35%)
Mar 04, 2022 54.52 54.77 54.22 54.74 62,987 -0.21(-0.38%)
Mar 03, 2022 55.19 55.32 54.69 54.95 86,838 +0.04(+0.07%)
Mar 02, 2022 54.17 55.09 54.09 54.91 77,773 +1.12(+2.07%)
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.