Skip to main content

Flexshares Quality Div Fund (NY: QDF )

70.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 38.16 38.79 38.16 38.67 98,374 +0.47(+1.22%)
Jun 29, 2020 37.76 38.20 37.74 38.20 143,518 +0.63(+1.67%)
Jun 26, 2020 38.19 38.19 37.46 37.58 33,978 -0.73(-1.90%)
Jun 25, 2020 37.87 38.30 37.65 38.30 82,238 +0.39(+1.04%)
Jun 24, 2020 38.53 38.59 37.73 37.91 93,955 -1.02(-2.61%)
Jun 23, 2020 39.19 39.25 38.93 38.93 154,326 +0.11(+0.28%)
Jun 22, 2020 38.67 38.88 38.39 38.82 113,171 +0.08(+0.21%)
Jun 19, 2020 39.48 39.48 38.45 38.73 127,064 -0.20(-0.52%)
Jun 18, 2020 38.67 39.00 38.64 38.94 242,561 -0.03(-0.07%)
Jun 17, 2020 39.41 39.41 38.90 38.96 305,186 -0.33(-0.83%)
Jun 16, 2020 39.69 39.73 38.75 39.29 99,576 +0.81(+2.10%)
Jun 15, 2020 37.25 38.68 37.21 38.48 144,871 +0.31(+0.81%)
Jun 12, 2020 38.65 38.65 37.48 38.17 139,830 +0.53(+1.40%)
Jun 11, 2020 39.01 39.11 37.64 37.65 170,647 -2.51(-6.24%)
Jun 10, 2020 40.46 40.64 40.09 40.15 95,989 -0.43(-1.06%)
Jun 09, 2020 40.63 40.73 40.43 40.58 75,431 -0.49(-1.18%)
Jun 08, 2020 40.71 41.10 40.59 41.07 117,516 +0.60(+1.48%)
Jun 05, 2020 40.38 40.81 40.34 40.47 216,793 +1.04(+2.63%)
Jun 04, 2020 39.26 39.54 39.17 39.44 120,885 +0.04(+0.09%)
Jun 03, 2020 39.03 39.52 39.03 39.40 146,911 +0.70(+1.81%)
Jun 02, 2020 38.38 38.70 38.34 38.70 60,660 +0.46(+1.21%)
Jun 01, 2020 38.04 38.38 38.04 38.24 61,833 +0.04(+0.10%)
May 29, 2020 37.97 38.23 37.50 38.20 248,612 +0.15(+0.38%)
May 28, 2020 38.52 38.52 37.97 38.06 105,041 -0.27(-0.71%)
May 27, 2020 38.13 38.33 37.67 38.33 161,290 +0.79(+2.11%)
May 26, 2020 37.73 37.83 37.51 37.54 149,909 +0.75(+2.05%)
May 22, 2020 36.65 36.83 36.58 36.78 166,475 -0.04(-0.10%)
May 21, 2020 37.09 37.15 36.73 36.82 68,419 -0.26(-0.71%)
May 20, 2020 36.99 37.24 36.97 37.08 53,642 +0.53(+1.44%)
May 19, 2020 36.82 37.06 36.56 36.56 65,584 -0.50(-1.35%)
May 18, 2020 36.53 37.21 36.53 37.06 190,227 +1.40(+3.92%)
May 15, 2020 35.26 35.66 35.14 35.66 169,448 +0.01(+0.03%)
May 14, 2020 34.70 35.65 34.42 35.65 102,632 +0.58(+1.66%)
May 13, 2020 35.73 35.82 34.79 35.07 113,103 -0.84(-2.35%)
May 12, 2020 36.84 36.89 35.88 35.91 65,662 -0.77(-2.10%)
May 11, 2020 36.52 36.87 36.38 36.68 147,315 -0.08(-0.22%)
May 08, 2020 36.32 36.80 36.29 36.77 120,452 +0.86(+2.40%)
May 07, 2020 36.08 36.28 35.84 35.90 271,147 +0.31(+0.87%)
May 06, 2020 36.14 36.20 35.59 35.59 61,760 -0.40(-1.11%)
May 05, 2020 36.12 36.37 35.94 35.99 68,194 +0.35(+0.99%)
May 04, 2020 35.34 35.70 35.13 35.64 210,403 +0.05(+0.15%)
May 01, 2020 35.95 36.05 35.48 35.58 147,868 -1.04(-2.83%)
Apr 30, 2020 36.97 36.97 36.47 36.62 174,076 -0.70(-1.87%)
Apr 29, 2020 37.07 37.51 36.91 37.32 124,807 +0.98(+2.70%)
Apr 28, 2020 36.87 36.93 36.27 36.34 108,720 +0.10(+0.28%)
Apr 27, 2020 35.63 36.35 35.63 36.24 127,063 +0.76(+2.15%)
Apr 24, 2020 35.18 35.57 34.93 35.48 108,561 +0.53(+1.51%)
Apr 23, 2020 35.04 35.50 34.95 34.95 94,301 +0.07(+0.21%)
Apr 22, 2020 34.93 35.04 34.69 34.88 144,202 +0.63(+1.83%)
Apr 21, 2020 34.55 34.77 34.14 34.25 148,733 -1.10(-3.11%)
Apr 20, 2020 35.47 35.88 35.30 35.35 144,589 -0.64(-1.77%)
Apr 17, 2020 35.58 36.06 35.46 35.98 368,294 +1.14(+3.26%)
Apr 16, 2020 35.08 35.09 34.47 34.85 359,449 -0.04(-0.10%)
Apr 15, 2020 35.02 35.09 34.59 34.89 145,738 -1.04(-2.91%)
Apr 14, 2020 35.68 35.99 35.49 35.93 550,460 +0.88(+2.51%)
Apr 13, 2020 35.48 35.49 34.57 35.05 284,047 -0.47(-1.33%)
Apr 09, 2020 35.48 35.99 35.17 35.52 137,078 +0.52(+1.48%)
Apr 08, 2020 34.17 35.15 33.86 35.00 129,075 +1.27(+3.77%)
Apr 07, 2020 34.83 34.91 33.73 33.73 200,213 +0.10(+0.30%)
Apr 06, 2020 32.61 33.82 32.60 33.63 182,055 +2.16(+6.87%)
Apr 03, 2020 31.92 32.21 31.18 31.47 291,773 -0.55(-1.73%)
Apr 02, 2020 31.09 32.14 31.09 32.02 235,782 +0.81(+2.59%)
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.