Indicators

Flexshares Quality Div Fund (NY: QDF )

64.65 +0.04 (+0.06%)

Streaming Delayed Price Updated: 11:08 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	28.86	28.89	28.75	28.80	96,011	-0.09(-0.30%)
May 28, 2015	28.82	28.93	28.82	28.89	43,856	+0.01(+0.03%)
May 27, 2015	28.82	28.92	28.70	28.88	59,061	+0.19(+0.65%)
May 26, 2015	28.90	28.90	28.64	28.69	52,560	-0.32(-1.10%)
May 22, 2015	29.11	29.01	29.01	29.01	37,650	-0.10(-0.35%)
May 21, 2015	29.10	29.13	29.07	29.11	20,076	+0.09(+0.29%)
May 20, 2015	29.08	29.18	29.03	29.03	61,899	+0.00(+0.00%)
May 19, 2015	28.99	29.09	28.99	29.03	15,844	-0.01(-0.03%)
May 18, 2015	28.94	29.08	28.92	29.04	46,812	+0.05(+0.16%)
May 15, 2015	28.93	28.99	28.89	28.99	27,156	+0.05(+0.19%)
May 14, 2015	28.77	28.94	28.77	28.94	28,964	+0.26(+0.92%)
May 13, 2015	28.73	28.76	28.63	28.67	9,358	+0.02(+0.08%)
May 12, 2015	28.53	28.69	28.47	28.65	51,385	-0.09(-0.32%)
May 11, 2015	28.85	28.85	28.71	28.74	63,087	-0.11(-0.38%)
May 08, 2015	28.78	28.91	28.78	28.85	84,334	+0.33(+1.17%)
May 07, 2015	28.43	28.61	28.39	28.52	62,588	+0.09(+0.33%)
May 06, 2015	28.63	28.67	28.31	28.42	75,804	-0.15(-0.54%)
May 05, 2015	28.87	28.87	28.56	28.58	29,387	-0.32(-1.09%)
May 04, 2015	28.90	28.95	28.86	28.89	18,456	+0.09(+0.31%)

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.