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 (%)
Apr 28, 2017 33.75 33.75 33.55 33.60 85,018 -0.16(-0.46%)
Apr 27, 2017 33.73 33.82 33.66 33.75 89,782 +0.02(+0.07%)
Apr 26, 2017 33.80 33.91 33.73 33.73 73,248 -0.09(-0.27%)
Apr 25, 2017 33.72 33.88 33.72 33.82 130,662 +0.16(+0.49%)
Apr 24, 2017 33.68 33.70 33.56 33.66 95,886 +0.30(+0.91%)
Apr 21, 2017 33.43 33.46 33.33 33.35 213,819 -0.15(-0.44%)
Apr 20, 2017 33.33 33.54 33.29 33.50 50,796 +0.22(+0.66%)
Apr 19, 2017 33.39 33.43 33.22 33.28 106,841 -0.02(-0.05%)
Apr 18, 2017 33.23 33.32 33.16 33.30 81,440 -0.03(-0.10%)
Apr 17, 2017 33.11 33.33 33.11 33.33 94,823 +0.25(+0.74%)
Apr 13, 2017 33.21 33.33 33.08 33.08 99,048 -0.24(-0.71%)
Apr 12, 2017 33.44 33.44 33.25 33.32 90,321 -0.08(-0.25%)
Apr 11, 2017 33.36 33.44 33.18 33.40 108,923 -0.01(-0.02%)
Apr 10, 2017 33.39 33.57 33.33 33.41 60,086 +0.02(+0.07%)
Apr 07, 2017 33.35 33.48 33.32 33.39 86,923 -0.01(-0.02%)
Apr 06, 2017 33.33 33.48 33.22 33.39 97,635 +0.13(+0.39%)
Apr 05, 2017 33.48 33.67 33.24 33.26 61,105 -0.16(-0.47%)
Apr 04, 2017 33.27 33.44 33.27 33.42 426,252 +0.09(+0.27%)
Apr 03, 2017 33.49 33.49 33.21 33.33 68,524 -0.14(-0.42%)
Mar 31, 2017 33.51 33.58 33.35 33.47 52,972 -0.05(-0.15%)
Mar 30, 2017 33.38 33.56 33.38 33.52 61,388 +0.12(+0.37%)
Mar 29, 2017 33.29 33.44 33.28 33.39 121,580 +0.10(+0.30%)
Mar 28, 2017 33.03 33.36 32.96 33.30 327,449 +0.26(+0.79%)
Mar 27, 2017 32.83 33.11 32.83 33.03 130,958 -0.07(-0.22%)
Mar 24, 2017 33.25 33.31 33.01 33.11 117,676 -0.10(-0.30%)
Mar 23, 2017 33.19 33.42 33.14 33.21 129,019 -0.03(-0.10%)
Mar 22, 2017 33.14 33.27 33.01 33.24 1,766,178 +0.07(+0.20%)
Mar 21, 2017 33.71 33.71 33.16 33.17 1,352,496 -0.44(-1.32%)
Mar 20, 2017 33.85 33.85 33.54 33.62 79,353 -0.06(-0.19%)
Mar 17, 2017 33.74 33.83 33.65 33.68 93,560 -0.05(-0.14%)
Mar 16, 2017 33.80 33.80 33.65 33.73 133,091 +0.00(+0.00%)
Mar 15, 2017 33.49 33.81 33.48 33.73 81,299 +0.34(+1.03%)
Mar 14, 2017 33.39 33.43 33.28 33.39 222,476 -0.09(-0.27%)
Mar 13, 2017 33.48 33.52 33.40 33.48 284,841 +0.01(+0.02%)
Mar 10, 2017 33.45 33.56 33.35 33.47 67,883 +0.11(+0.34%)
Mar 09, 2017 33.39 33.45 33.21 33.35 99,226 -0.05(-0.14%)
Mar 08, 2017 33.45 33.52 33.34 33.40 116,034 -0.02(-0.07%)
Mar 07, 2017 33.43 33.58 33.41 33.43 161,987 -0.16(-0.49%)
Mar 06, 2017 33.61 33.64 33.48 33.59 100,646 -0.15(-0.43%)
Mar 03, 2017 33.78 33.82 33.63 33.74 66,398 -0.05(-0.14%)
Mar 02, 2017 33.89 33.91 33.74 33.78 83,987 -0.15(-0.43%)
Mar 01, 2017 33.81 34.03 33.75 33.93 141,856 +0.40(+1.19%)
Feb 28, 2017 33.61 33.65 33.48 33.53 125,606 -0.20(-0.60%)
Feb 27, 2017 33.58 33.75 33.57 33.74 92,344 +0.08(+0.24%)
Feb 24, 2017 33.48 33.65 33.48 33.65 71,596 +0.12(+0.36%)
Feb 23, 2017 33.62 33.62 33.43 33.53 85,564 +0.02(+0.05%)
Feb 22, 2017 33.53 33.55 33.44 33.52 125,063 -0.04(-0.12%)
Feb 21, 2017 33.35 33.57 33.28 33.56 238,139 +0.31(+0.93%)
Feb 17, 2017 33.25 33.25 33.25 0 -0.02(-0.07%)
Feb 16, 2017 33.27 33.29 33.15 33.27 114,969 +0.02(+0.07%)
Feb 15, 2017 33.05 33.28 33.03 33.25 152,421 +0.15(+0.44%)
Feb 14, 2017 33.00 33.12 32.91 33.10 110,106 +0.11(+0.32%)
Feb 13, 2017 32.95 33.07 32.92 32.99 87,342 +0.12(+0.37%)
Feb 10, 2017 32.79 32.90 32.78 32.87 113,184 +0.14(+0.42%)
Feb 09, 2017 32.59 32.77 32.56 32.73 117,112 +0.21(+0.65%)
Feb 08, 2017 32.48 32.53 32.34 32.52 131,606 +0.04(+0.12%)
Feb 07, 2017 32.51 32.61 32.41 32.48 138,340 +0.00(+0.00%)
Feb 06, 2017 32.51 32.58 32.42 32.48 124,360 -0.05(-0.15%)
Feb 03, 2017 32.41 32.57 32.37 32.53 122,587 +0.24(+0.73%)
Feb 02, 2017 32.14 32.32 32.08 32.29 149,809 +0.10(+0.30%)
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.