Indicators

Flexshares Quality Div Fund (NY: QDF )

64.61 +0.38 (+0.59%)

Official Closing Price Updated: 8:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	37.98	38.67	37.56	38.67	184,473	-0.62(-1.59%)
Feb 27, 2020	40.16	40.80	39.29	39.29	170,879	-1.65(-4.03%)
Feb 26, 2020	41.37	41.90	40.94	40.94	115,233	-0.37(-0.90%)
Feb 25, 2020	42.76	42.76	41.20	41.31	119,026	-1.27(-2.98%)
Feb 24, 2020	42.72	42.97	42.46	42.58	161,684	-1.39(-3.15%)
Feb 21, 2020	44.16	44.18	43.85	43.97	118,345	-0.33(-0.74%)
Feb 20, 2020	44.26	44.39	43.92	44.29	61,545	-0.04(-0.08%)
Feb 19, 2020	44.33	44.39	44.28	44.33	50,135	+0.14(+0.31%)
Feb 18, 2020	44.32	44.35	44.01	44.20	76,153	-0.22(-0.49%)
Feb 14, 2020	44.46	44.46	44.24	44.41	46,698	-0.09(-0.20%)
Feb 13, 2020	44.42	44.59	44.31	44.50	69,575	-0.21(-0.47%)
Feb 12, 2020	44.73	44.75	44.59	44.71	100,628	+0.25(+0.57%)
Feb 11, 2020	44.53	44.58	44.40	44.46	58,079	+0.15(+0.33%)
Feb 10, 2020	43.93	44.31	43.93	44.31	152,555	+0.26(+0.60%)
Feb 07, 2020	44.17	44.21	43.99	44.05	121,105	-0.24(-0.55%)
Feb 06, 2020	44.48	44.48	44.29	44.29	156,743	+0.04(+0.08%)
Feb 05, 2020	43.89	44.30	43.89	44.26	78,909	+0.71(+1.62%)
Feb 04, 2020	43.42	43.67	43.42	43.55	189,565	+0.66(+1.54%)

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.