Indicators

Flexshares Quality Div Fund (NY: QDF )

63.18 +0.24 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	54.75	54.92	53.26	53.31	47,576	-1.75(-3.17%)
Apr 28, 2022	54.45	55.25	54.01	55.06	39,755	+1.07(+1.98%)
Apr 27, 2022	54.01	54.55	53.81	53.99	58,490	+0.00(+0.00%)
Apr 26, 2022	54.97	55.01	53.99	53.99	42,946	-1.18(-2.15%)
Apr 25, 2022	54.72	55.27	53.96	55.17	77,362	+0.20(+0.36%)
Apr 22, 2022	56.12	56.13	54.97	54.97	68,078	-1.45(-2.57%)
Apr 21, 2022	57.28	57.46	56.35	56.42	130,508	-0.54(-0.96%)
Apr 20, 2022	56.84	57.20	56.84	56.97	126,618	+0.44(+0.78%)
Apr 19, 2022	55.86	56.64	55.85	56.53	83,909	+0.84(+1.51%)
Apr 18, 2022	55.60	55.96	55.49	55.69	107,688	-0.07(-0.12%)
Apr 14, 2022	56.37	56.37	55.76	55.76	37,355	-0.50(-0.88%)
Apr 13, 2022	55.99	56.28	55.87	56.25	50,778	+0.38(+0.68%)
Apr 12, 2022	56.16	56.58	55.67	55.87	104,581	-0.04(-0.07%)
Apr 11, 2022	56.24	56.40	55.83	55.91	52,037	-0.54(-0.96%)
Apr 08, 2022	56.35	56.75	56.27	56.45	80,356	+0.06(+0.10%)
Apr 07, 2022	56.15	56.61	55.85	56.40	39,407	+0.14(+0.25%)
Apr 06, 2022	56.00	56.43	55.89	56.25	318,111	-0.17(-0.30%)
Apr 05, 2022	57.09	57.20	56.36	56.42	111,968	-0.55(-0.97%)
Apr 04, 2022	56.84	56.99	56.54	56.98	208,621	+0.20(+0.35%)

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.