Skip to main content

Flexshares Quality Div Fund (NY: QDF )

56.31 +0.73 (+1.31%)
Official Closing Price Updated: 8:00 PM EDT, Aug 12, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 12, 2022 55.82 56.31 55.71 56.31 66,091 +0.73(+1.31%)
Aug 11, 2022 55.63 56.05 55.50 55.58 439,330 +0.25(+0.45%)
Aug 10, 2022 54.92 55.33 54.92 55.33 63,485 +1.12(+2.07%)
Aug 09, 2022 54.37 54.37 54.04 54.21 50,178 -0.18(-0.33%)
Aug 08, 2022 54.45 54.82 54.30 54.39 42,778 +0.14(+0.26%)
Aug 05, 2022 53.74 54.25 53.74 54.25 28,655 +0.06(+0.11%)
Aug 04, 2022 54.30 54.31 54.11 54.19 33,671 -0.23(-0.42%)
Aug 03, 2022 53.91 54.54 53.91 54.42 75,295 +0.76(+1.42%)
Aug 02, 2022 54.11 54.27 53.65 53.66 54,546 -0.57(-1.05%)
Aug 01, 2022 53.99 54.37 53.95 54.23 101,674 -0.09(-0.17%)
Jul 29, 2022 53.97 54.39 53.91 54.32 31,939 +0.51(+0.95%)
Jul 28, 2022 53.29 53.91 53.00 53.81 65,143 +0.47(+0.88%)
Jul 27, 2022 52.61 53.47 52.61 53.34 57,669 +0.97(+1.85%)
Jul 26, 2022 52.58 52.58 52.25 52.37 40,706 -0.40(-0.76%)
Jul 25, 2022 52.81 52.89 52.55 52.77 43,609 +0.16(+0.30%)
Jul 22, 2022 52.94 52.99 52.32 52.61 43,012 -0.15(-0.28%)
Jul 21, 2022 52.32 52.76 52.01 52.76 65,325 +0.24(+0.46%)
Jul 20, 2022 52.37 52.69 52.19 52.52 94,059 +0.14(+0.27%)
Jul 19, 2022 51.64 52.42 51.64 52.38 81,924 +1.20(+2.34%)
Jul 18, 2022 51.89 51.94 51.09 51.18 55,793 -0.31(-0.60%)
Jul 15, 2022 51.18 51.53 51.02 51.49 62,556 +0.86(+1.70%)
Jul 14, 2022 50.02 50.69 49.85 50.63 61,783 -0.17(-0.33%)
Jul 13, 2022 50.69 51.07 50.45 50.80 27,023 -0.29(-0.57%)
Jul 12, 2022 51.23 51.69 50.90 51.09 48,165 -0.24(-0.47%)
Jul 11, 2022 51.50 51.63 51.25 51.33 35,157 -0.42(-0.81%)
Jul 08, 2022 51.74 51.93 51.46 51.75 70,075 -0.09(-0.17%)
Jul 07, 2022 51.36 51.93 51.36 51.84 42,481 +0.75(+1.47%)
Jul 06, 2022 51.02 51.33 50.71 51.09 49,914 +0.04(+0.08%)
Jul 05, 2022 50.59 51.05 50.03 51.05 47,338 -0.14(-0.27%)
Jul 01, 2022 50.64 51.28 50.27 51.19 138,952 +0.46(+0.91%)
Jun 30, 2022 50.37 51.07 50.20 50.73 68,953 -0.25(-0.49%)
Jun 29, 2022 51.25 51.25 50.76 50.98 120,789 -0.20(-0.39%)
Jun 28, 2022 52.28 52.50 51.14 51.18 64,900 -0.80(-1.54%)
Jun 27, 2022 52.28 52.31 51.85 51.98 51,946 -0.07(-0.13%)
Jun 24, 2022 51.08 52.05 51.08 52.05 63,765 +1.41(+2.78%)
Jun 23, 2022 50.52 50.69 50.03 50.64 98,457 +0.36(+0.72%)
Jun 22, 2022 50.06 50.70 49.87 50.28 275,820 -0.17(-0.34%)
Jun 21, 2022 50.13 50.57 50.13 50.45 48,693 +0.97(+1.96%)
Jun 17, 2022 49.37 49.91 49.14 49.48 171,239 -0.22(-0.44%)
Jun 16, 2022 50.14 50.14 49.38 49.70 98,467 -1.47(-2.87%)
Jun 15, 2022 51.21 51.80 50.44 51.17 174,079 +0.40(+0.79%)
Jun 14, 2022 51.20 51.34 50.40 50.77 92,148 -0.19(-0.37%)
Jun 13, 2022 51.69 51.83 50.74 50.96 109,121 -1.85(-3.50%)
Jun 10, 2022 53.35 53.38 52.81 52.81 58,276 -1.46(-2.69%)
Jun 09, 2022 55.15 55.45 54.25 54.27 93,749 -1.15(-2.08%)
Jun 08, 2022 55.77 55.98 55.38 55.42 32,636 -0.77(-1.37%)
Jun 07, 2022 55.33 56.24 55.26 56.19 33,536 +0.51(+0.92%)
Jun 06, 2022 56.10 56.21 55.51 55.68 51,677 +0.06(+0.11%)
Jun 03, 2022 55.98 55.98 55.57 55.62 32,290 -0.62(-1.10%)
Jun 02, 2022 55.55 56.27 55.16 56.24 40,799 +0.53(+0.95%)
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.