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 (%)
Feb 26, 2021 47.25 47.33 46.71 46.83 91,150 -0.37(-0.79%)
Feb 25, 2021 48.00 48.17 47.13 47.20 52,849 -1.02(-2.11%)
Feb 24, 2021 47.65 48.24 47.61 48.22 53,216 +0.42(+0.88%)
Feb 23, 2021 47.48 47.92 47.26 47.80 57,863 +0.09(+0.19%)
Feb 22, 2021 47.68 47.92 47.63 47.71 32,288 -0.18(-0.37%)
Feb 19, 2021 47.91 48.06 47.86 47.88 34,356 +0.07(+0.16%)
Feb 18, 2021 47.74 47.89 47.56 47.81 51,241 -0.28(-0.58%)
Feb 17, 2021 47.81 48.11 47.76 48.09 156,168 +0.06(+0.12%)
Feb 16, 2021 48.30 48.34 48.01 48.03 39,631 -0.20(-0.42%)
Feb 12, 2021 47.96 48.27 47.96 48.24 49,601 +0.14(+0.29%)
Feb 11, 2021 48.15 48.18 47.81 48.10 29,313 +0.00(+0.00%)
Feb 10, 2021 48.32 48.32 47.88 48.10 51,774 -0.07(-0.15%)
Feb 09, 2021 48.15 48.24 48.09 48.17 36,096 +0.05(+0.10%)
Feb 08, 2021 47.95 48.15 47.89 48.13 46,728 +0.35(+0.74%)
Feb 05, 2021 47.81 47.82 47.66 47.77 51,104 +0.21(+0.45%)
Feb 04, 2021 47.13 47.58 47.13 47.56 51,704 +0.62(+1.33%)
Feb 03, 2021 46.86 47.03 46.70 46.93 71,498 -0.02(-0.04%)
Feb 02, 2021 46.96 47.12 46.79 46.95 129,893 +0.38(+0.82%)
Feb 01, 2021 46.39 46.64 46.09 46.57 71,160 +0.56(+1.21%)
Jan 29, 2021 46.76 46.90 45.92 46.01 34,785 -1.03(-2.20%)
Jan 28, 2021 47.06 47.52 47.05 47.05 54,974 +0.12(+0.26%)
Jan 27, 2021 47.33 47.49 46.76 46.93 25,292 -0.82(-1.72%)
Jan 26, 2021 47.85 47.88 47.62 47.75 96,171 +0.00(+0.01%)
Jan 25, 2021 47.52 47.87 47.32 47.74 67,940 +0.29(+0.61%)
Jan 22, 2021 47.19 47.54 47.09 47.46 81,917 -0.06(-0.12%)
Jan 21, 2021 47.56 47.57 47.39 47.51 58,933 +0.00(+0.00%)
Jan 20, 2021 47.35 47.58 47.20 47.51 45,105 +0.37(+0.79%)
Jan 19, 2021 47.16 47.19 47.04 47.14 23,067 +0.26(+0.55%)
Jan 15, 2021 46.85 47.03 46.59 46.88 89,218 -0.15(-0.31%)
Jan 14, 2021 47.09 47.30 47.00 47.03 60,650 -0.05(-0.10%)
Jan 13, 2021 46.97 47.19 46.97 47.07 35,816 -0.07(-0.14%)
Jan 12, 2021 46.86 47.15 46.86 47.14 51,952 +0.25(+0.54%)
Jan 11, 2021 46.56 47.04 46.56 46.89 91,346 -0.04(-0.08%)
Jan 08, 2021 46.98 47.01 46.51 46.93 261,105 +0.06(+0.12%)
Jan 07, 2021 46.59 46.98 46.57 46.87 237,680 +0.49(+1.06%)
Jan 06, 2021 45.70 46.69 45.70 46.38 209,813 +0.60(+1.30%)
Jan 05, 2021 45.41 45.94 45.41 45.78 31,676 +0.29(+0.63%)
Jan 04, 2021 46.25 46.25 45.11 45.49 119,189 -0.56(-1.21%)
Dec 31, 2020 46.05 46.05 46.05 39,504 +0.25(+0.55%)
Dec 30, 2020 45.83 45.98 45.78 45.80 39,504 +0.06(+0.12%)
Dec 29, 2020 46.11 46.13 45.67 45.74 127,806 -0.20(-0.44%)
Dec 28, 2020 46.10 46.12 45.93 45.94 26,603 +0.19(+0.42%)
Dec 24, 2020 45.73 45.75 45.62 45.75 21,472 +0.09(+0.19%)
Dec 23, 2020 45.76 45.85 45.67 45.67 43,477 +0.08(+0.18%)
Dec 22, 2020 45.68 45.74 45.56 45.58 25,217 +0.03(+0.06%)
Dec 21, 2020 45.16 45.60 44.92 45.56 74,637 -0.15(-0.33%)
Dec 18, 2020 45.91 45.91 45.47 45.70 40,046 -0.09(-0.20%)
Dec 17, 2020 45.70 45.81 45.68 45.80 87,462 +0.24(+0.53%)
Dec 16, 2020 45.58 45.67 45.44 45.56 74,381 +0.06(+0.14%)
Dec 15, 2020 45.06 45.53 45.05 45.49 55,766 +0.71(+1.59%)
Dec 14, 2020 45.36 45.39 44.78 44.78 94,229 -0.23(-0.51%)
Dec 11, 2020 44.86 45.08 44.77 45.01 70,875 -0.08(-0.18%)
Dec 10, 2020 45.06 45.16 44.94 45.09 44,085 -0.17(-0.37%)
Dec 09, 2020 45.46 45.48 45.04 45.26 36,023 -0.04(-0.08%)
Dec 08, 2020 44.89 45.35 44.83 45.30 41,331 +0.25(+0.55%)
Dec 07, 2020 45.04 45.14 44.94 45.05 46,952 -0.10(-0.23%)
Dec 04, 2020 44.89 45.15 44.89 45.15 47,862 +0.43(+0.95%)
Dec 03, 2020 44.76 44.93 44.64 44.72 87,991 -0.02(-0.04%)
Dec 02, 2020 44.66 44.78 44.64 44.74 70,806 +0.00(+0.00%)
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.