Skip to main content

Flexshares Quality Div Fund (NY: QDF )

48.15 -0.69 (-1.42%)
Streaming Delayed Price Updated: 2:45 PM EDT, Sep 26, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 42.39 42.44 42.36 42.43 44,894 +0.04(+0.09%)
Sep 28, 2017 42.20 42.41 42.20 42.39 27,574 +0.11(+0.26%)
Sep 27, 2017 42.25 42.31 42.00 42.28 83,077 +0.13(+0.31%)
Sep 26, 2017 42.14 42.21 42.14 42.15 31,787 +0.02(+0.05%)
Sep 25, 2017 42.02 42.18 42.00 42.13 73,162 +0.08(+0.19%)
Sep 22, 2017 41.93 42.06 41.93 42.05 47,038 +0.12(+0.29%)
Sep 21, 2017 41.99 42.06 41.91 41.93 54,769 -0.12(-0.29%)
Sep 20, 2017 42.03 42.08 41.91 42.05 40,555 +0.03(+0.07%)
Sep 19, 2017 42.03 42.09 42.01 42.02 39,637 -0.02(-0.05%)
Sep 18, 2017 42.09 42.09 41.96 42.04 70,152 -0.14(-0.33%)
Sep 15, 2017 42.05 42.19 42.05 42.18 45,764 +0.14(+0.33%)
Sep 14, 2017 41.93 42.06 41.93 42.04 49,609 +0.06(+0.14%)
Sep 13, 2017 41.93 41.99 41.90 41.98 71,911 +0.02(+0.05%)
Sep 12, 2017 41.85 41.98 41.85 41.96 78,539 +0.20(+0.48%)
Sep 11, 2017 41.51 41.78 41.51 41.76 54,483 +0.42(+1.02%)
Sep 08, 2017 41.31 41.41 41.31 41.34 32,875 -0.04(-0.10%)
Sep 07, 2017 41.37 41.40 41.27 41.38 42,718 +0.03(+0.07%)
Sep 06, 2017 41.27 41.41 41.27 41.35 90,502 +0.17(+0.41%)
Sep 05, 2017 41.44 41.44 41.01 41.18 50,293 -0.33(-0.79%)
Sep 01, 2017 41.38 41.53 41.38 41.51 84,182 +0.17(+0.41%)
Aug 31, 2017 41.32 41.41 41.29 41.34 142,249 +0.14(+0.34%)
Aug 30, 2017 41.12 41.26 41.06 41.20 70,574 +0.06(+0.15%)
Aug 29, 2017 40.96 41.18 40.94 41.14 59,062 -0.03(-0.07%)
Aug 28, 2017 41.24 41.25 41.05 41.17 84,494 +0.03(+0.07%)
Aug 25, 2017 41.08 41.24 41.08 41.14 30,771 +0.15(+0.37%)
Aug 24, 2017 41.07 41.13 40.98 40.99 57,737 +0.01(+0.02%)
Aug 23, 2017 40.94 41.06 40.94 40.98 42,410 -0.08(-0.19%)
Aug 22, 2017 40.73 41.08 40.73 41.06 52,141 +0.38(+0.93%)
Aug 21, 2017 40.60 40.70 40.47 40.68 69,137 +0.09(+0.22%)
Aug 18, 2017 40.60 40.80 40.55 40.59 53,803 -0.10(-0.25%)
Aug 17, 2017 41.18 41.19 40.69 40.69 104,472 -0.64(-1.55%)
Aug 16, 2017 41.35 41.46 41.31 41.33 112,923 +0.07(+0.17%)
Aug 15, 2017 41.43 41.43 41.21 41.26 42,924 -0.10(-0.24%)
Aug 14, 2017 41.23 41.41 41.23 41.36 109,293 +0.35(+0.85%)
Aug 11, 2017 41.02 41.10 40.92 41.01 68,416 +0.00(+0.00%)
Aug 10, 2017 41.28 41.33 40.99 41.01 42,716 -0.51(-1.23%)
Aug 09, 2017 41.60 41.60 41.40 41.52 90,081 -0.12(-0.29%)
Aug 08, 2017 41.65 41.89 41.59 41.64 102,031 -0.08(-0.19%)
Aug 07, 2017 41.59 41.75 41.59 41.72 77,314 +0.09(+0.22%)
Aug 04, 2017 41.61 41.67 41.53 41.63 53,032 +0.08(+0.19%)
Aug 03, 2017 41.55 41.63 41.50 41.55 47,749 -0.04(-0.10%)
Aug 02, 2017 41.80 41.80 41.50 41.59 300,344 -0.18(-0.43%)
Aug 01, 2017 41.77 41.77 41.66 41.77 38,160 +0.09(+0.22%)
Jul 31, 2017 41.58 41.72 41.56 41.68 47,311 +0.13(+0.31%)
Jul 28, 2017 41.68 41.69 41.44 41.55 63,609 -0.19(-0.46%)
Jul 27, 2017 41.71 41.77 41.53 41.74 45,487 +0.10(+0.24%)
Jul 26, 2017 41.75 41.75 41.61 41.64 93,508 +0.04(+0.10%)
Jul 25, 2017 41.54 41.70 41.52 41.60 67,892 +0.15(+0.36%)
Jul 24, 2017 41.48 41.48 41.36 41.45 55,820 -0.02(-0.05%)
Jul 21, 2017 41.46 41.49 41.37 41.47 37,422 -0.13(-0.31%)
Jul 20, 2017 41.67 41.68 41.54 41.60 123,842 -0.05(-0.12%)
Jul 19, 2017 41.48 41.66 41.48 41.65 38,119 +0.23(+0.56%)
Jul 18, 2017 41.38 41.42 41.30 41.42 301,034 -0.08(-0.19%)
Jul 17, 2017 41.47 41.57 41.38 41.50 50,876 +0.05(+0.12%)
Jul 14, 2017 41.33 41.55 41.33 41.45 67,385 +0.19(+0.46%)
Jul 13, 2017 41.14 41.27 41.08 41.26 70,293 +0.11(+0.27%)
Jul 12, 2017 41.10 41.24 41.10 41.15 61,396 +0.24(+0.59%)
Jul 11, 2017 40.90 40.94 40.71 40.91 70,789 -0.01(-0.02%)
Jul 10, 2017 41.06 41.07 40.92 40.92 40,760 -0.18(-0.44%)
Jul 07, 2017 41.06 41.11 40.89 41.10 32,887 +0.19(+0.46%)
Jul 06, 2017 41.06 41.12 40.84 40.91 72,582 -0.36(-0.87%)
Jul 05, 2017 41.39 41.39 41.14 41.27 34,722 -0.07(-0.17%)
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.