Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 33.79 33.79 33.58 33.73 89,257 +0.00(+0.00%)
May 30, 2017 33.68 33.77 33.60 33.73 62,727 +0.01(+0.02%)
May 26, 2017 33.71 33.74 33.67 33.72 55,970 -0.06(-0.17%)
May 25, 2017 33.67 33.80 33.61 33.78 75,827 +0.20(+0.59%)
May 24, 2017 33.54 33.61 33.49 33.58 103,822 +0.05(+0.15%)
May 23, 2017 33.54 33.59 33.47 33.53 53,949 +0.02(+0.07%)
May 22, 2017 33.40 33.55 33.39 33.51 77,812 +0.21(+0.62%)
May 19, 2017 33.15 33.45 33.15 33.30 86,894 +0.18(+0.55%)
May 18, 2017 32.98 33.21 32.91 33.12 72,781 +0.07(+0.22%)
May 17, 2017 33.32 33.36 33.05 33.05 81,211 -0.53(-1.57%)
May 16, 2017 33.66 33.71 33.51 33.57 171,645 -0.07(-0.20%)
May 15, 2017 33.53 33.71 33.53 33.64 91,946 +0.17(+0.52%)
May 12, 2017 33.57 33.57 33.43 33.47 86,820 -0.17(-0.51%)
May 11, 2017 33.76 33.76 33.45 33.64 78,300 -0.19(-0.56%)
May 10, 2017 33.71 33.83 33.71 33.83 106,113 +0.14(+0.42%)
May 09, 2017 33.87 33.90 33.69 33.69 49,550 -0.15(-0.44%)
May 08, 2017 33.82 33.89 33.77 33.84 122,653 +0.02(+0.05%)
May 05, 2017 33.73 33.82 33.69 33.82 59,935 +0.15(+0.44%)
May 04, 2017 33.76 33.82 33.54 33.67 102,180 -0.07(-0.20%)
May 03, 2017 33.71 33.75 33.60 33.74 154,317 +0.05(+0.15%)
May 02, 2017 33.75 33.79 33.63 33.69 71,930 -0.04(-0.12%)
May 01, 2017 33.85 33.85 33.68 33.73 89,266 -0.04(-0.12%)
Apr 28, 2017 33.93 33.93 33.72 33.77 84,583 -0.16(-0.46%)
Apr 27, 2017 33.90 33.99 33.84 33.93 89,323 +0.02(+0.07%)
Apr 26, 2017 33.98 34.08 33.90 33.90 72,874 -0.09(-0.27%)
Apr 25, 2017 33.89 34.05 33.89 33.99 129,993 +0.16(+0.49%)
Apr 24, 2017 33.85 33.87 33.73 33.83 95,395 +0.30(+0.91%)
Apr 21, 2017 33.60 33.63 33.50 33.52 212,726 -0.15(-0.44%)
Apr 20, 2017 33.50 33.71 33.46 33.67 50,536 +0.22(+0.67%)
Apr 19, 2017 33.57 33.61 33.39 33.45 106,295 -0.02(-0.05%)
Apr 18, 2017 33.40 33.50 33.33 33.47 81,023 -0.03(-0.10%)
Apr 17, 2017 33.28 33.50 33.28 33.50 94,338 +0.25(+0.74%)
Apr 13, 2017 33.38 33.50 33.25 33.25 98,542 -0.24(-0.71%)
Apr 12, 2017 33.61 33.61 33.42 33.49 89,860 -0.08(-0.25%)
Apr 11, 2017 33.53 33.61 33.35 33.57 108,366 -0.01(-0.02%)
Apr 10, 2017 33.57 33.75 33.50 33.58 59,779 +0.02(+0.07%)
Apr 07, 2017 33.52 33.65 33.49 33.56 86,479 -0.01(-0.02%)
Apr 06, 2017 33.50 33.66 33.39 33.57 97,135 +0.13(+0.39%)
Apr 05, 2017 33.66 33.85 33.41 33.43 60,792 -0.16(-0.47%)
Apr 04, 2017 33.44 33.61 33.44 33.59 424,072 +0.09(+0.27%)
Apr 03, 2017 33.66 33.66 33.38 33.50 68,174 -0.14(-0.42%)
Mar 31, 2017 33.68 33.75 33.52 33.64 52,701 -0.05(-0.15%)
Mar 30, 2017 33.55 33.73 33.55 33.69 61,074 +0.12(+0.37%)
Mar 29, 2017 33.46 33.61 33.45 33.57 120,958 +0.10(+0.30%)
Mar 28, 2017 33.20 33.53 33.13 33.47 325,775 +0.26(+0.79%)
Mar 27, 2017 33.00 33.28 33.00 33.20 130,288 -0.07(-0.22%)
Mar 24, 2017 33.43 33.48 33.18 33.28 117,074 -0.10(-0.30%)
Mar 23, 2017 33.36 33.59 33.31 33.38 128,359 -0.03(-0.10%)
Mar 22, 2017 33.31 33.44 33.18 33.41 1,757,147 +0.07(+0.20%)
Mar 21, 2017 33.89 33.89 33.33 33.34 1,345,580 -0.45(-1.32%)
Mar 20, 2017 34.03 34.03 33.71 33.79 78,947 -0.06(-0.19%)
Mar 17, 2017 33.91 34.00 33.82 33.85 93,081 -0.05(-0.14%)
Mar 16, 2017 33.98 33.98 33.82 33.90 132,410 +0.00(+0.00%)
Mar 15, 2017 33.66 33.98 33.65 33.90 80,882 +0.34(+1.03%)
Mar 14, 2017 33.56 33.61 33.45 33.56 221,336 -0.09(-0.27%)
Mar 13, 2017 33.65 33.69 33.57 33.65 283,382 +0.01(+0.02%)
Mar 10, 2017 33.62 33.73 33.52 33.64 67,535 +0.11(+0.34%)
Mar 09, 2017 33.57 33.62 33.38 33.52 98,717 -0.05(-0.14%)
Mar 08, 2017 33.62 33.69 33.52 33.57 115,440 -0.03(-0.07%)
Mar 07, 2017 33.60 33.75 33.58 33.60 161,157 -0.16(-0.49%)
Mar 06, 2017 33.79 33.81 33.66 33.76 100,131 -0.15(-0.43%)
Mar 03, 2017 33.95 33.99 33.80 33.91 66,058 -0.05(-0.14%)
Mar 02, 2017 34.07 34.08 33.92 33.96 83,556 -0.15(-0.43%)
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.