Skip to main content

Flexshares Quality Div Fund (NY: QDF )

70.17 -0.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2022 57.06 57.10 56.31 56.32 34,237 -0.84(-1.46%)
Mar 30, 2022 57.32 57.50 56.94 57.16 65,650 -0.32(-0.56%)
Mar 29, 2022 57.17 57.52 56.98 57.48 125,212 +0.71(+1.26%)
Mar 28, 2022 56.41 56.78 56.22 56.77 53,048 +0.10(+0.18%)
Mar 25, 2022 56.29 56.68 56.22 56.66 38,674 +0.45(+0.79%)
Mar 24, 2022 55.81 56.22 55.64 56.21 33,970 +0.71(+1.28%)
Mar 23, 2022 56.03 56.03 55.50 55.50 77,562 -0.62(-1.10%)
Mar 22, 2022 56.09 56.24 55.99 56.12 40,315 +0.37(+0.66%)
Mar 21, 2022 55.84 56.12 55.42 55.75 37,245 -0.08(-0.14%)
Mar 18, 2022 55.30 55.83 55.17 55.83 46,877 +0.44(+0.80%)
Mar 17, 2022 54.70 55.39 54.65 55.38 99,775 +0.58(+1.05%)
Mar 16, 2022 54.40 54.83 53.70 54.81 48,939 +0.87(+1.61%)
Mar 15, 2022 53.47 53.99 53.22 53.94 41,834 +0.96(+1.82%)
Mar 14, 2022 53.26 53.67 52.81 52.97 288,921 -0.13(-0.25%)
Mar 11, 2022 53.84 53.90 53.10 53.10 149,800 -0.54(-1.01%)
Mar 10, 2022 53.35 53.72 53.17 53.64 78,400 -0.35(-0.66%)
Mar 09, 2022 53.89 54.26 53.76 54.00 49,503 +1.07(+2.03%)
Mar 08, 2022 53.42 54.17 52.92 52.92 55,664 -0.53(-0.99%)
Mar 07, 2022 54.45 54.45 53.42 53.45 83,909 -1.29(-2.35%)
Mar 04, 2022 54.52 54.77 54.22 54.74 62,987 -0.21(-0.38%)
Mar 03, 2022 55.19 55.32 54.69 54.95 86,838 +0.04(+0.07%)
Mar 02, 2022 54.17 55.09 54.09 54.91 77,773 +1.12(+2.07%)
Mar 01, 2022 54.48 54.69 53.48 53.80 78,098 -0.76(-1.39%)
Feb 28, 2022 54.14 54.65 53.90 54.55 109,393 -0.24(-0.43%)
Feb 25, 2022 53.85 54.85 53.95 54.79 212,791 +1.37(+2.57%)
Feb 24, 2022 52.02 53.42 51.93 53.42 148,739 +0.24(+0.44%)
Feb 23, 2022 54.15 54.25 53.12 53.18 53,327 -0.73(-1.35%)
Feb 22, 2022 54.23 54.60 53.52 53.91 38,346 -0.65(-1.19%)
Feb 18, 2022 54.56 0 -0.23(-0.42%)
Feb 17, 2022 55.26 55.37 54.71 54.79 47,081 -0.88(-1.58%)
Feb 16, 2022 55.48 55.81 55.22 55.67 108,530 +0.09(+0.15%)
Feb 15, 2022 55.27 55.62 55.25 55.58 63,572 +0.78(+1.42%)
Feb 14, 2022 55.07 55.07 54.44 54.81 54,487 -0.29(-0.53%)
Feb 11, 2022 55.76 55.98 54.95 55.10 70,491 -0.64(-1.15%)
Feb 10, 2022 56.31 56.79 55.57 55.74 130,729 -1.14(-2.01%)
Feb 09, 2022 56.59 56.90 56.59 56.89 18,812 +0.75(+1.33%)
Feb 08, 2022 55.75 56.24 55.64 56.14 44,526 +0.61(+1.09%)
Feb 07, 2022 55.72 55.85 55.49 55.54 14,052 -0.17(-0.31%)
Feb 04, 2022 55.62 56.06 55.21 55.71 27,077 -0.05(-0.08%)
Feb 03, 2022 56.06 55.73 55.75 30,380 -0.74(-1.31%)
Feb 02, 2022 56.07 56.57 56.04 56.49 29,908 +0.52(+0.93%)
Feb 01, 2022 55.68 56.04 55.33 55.97 47,703 +0.26(+0.46%)
Jan 31, 2022 54.86 55.73 55.72 70,146 +0.72(+1.31%)
Jan 28, 2022 54.04 54.84 53.62 55.00 33,609 +1.14(+2.13%)
Jan 27, 2022 54.73 55.08 53.69 53.85 42,064 -0.26(-0.49%)
Jan 26, 2022 54.97 55.24 53.85 54.12 63,727 -0.16(-0.30%)
Jan 25, 2022 54.00 54.78 53.32 54.28 60,351 -0.37(-0.68%)
Jan 24, 2022 53.82 54.65 52.71 54.65 135,389 +0.24(+0.43%)
Jan 21, 2022 54.92 55.28 54.36 54.41 126,571 -0.55(-1.00%)
Jan 20, 2022 55.83 56.24 54.96 54.96 29,235 -0.73(-1.31%)
Jan 19, 2022 56.42 56.47 55.65 55.69 38,293 -0.46(-0.83%)
Jan 18, 2022 56.56 56.56 55.98 56.15 57,214 -0.84(-1.48%)
Jan 14, 2022 56.99 0 -0.24(-0.41%)
Jan 13, 2022 57.81 57.86 57.14 57.23 31,430 -0.46(-0.80%)
Jan 12, 2022 57.92 57.92 57.47 57.69 36,173 +0.11(+0.20%)
Jan 11, 2022 57.21 57.60 56.86 57.58 34,304 +0.31(+0.55%)
Jan 10, 2022 57.06 57.27 56.48 57.27 67,947 -0.05(-0.08%)
Jan 07, 2022 57.33 57.52 57.21 57.31 33,402 -0.16(-0.28%)
Jan 06, 2022 57.50 57.73 57.29 57.47 67,624 -0.03(-0.05%)
Jan 05, 2022 58.35 58.48 57.48 57.50 70,179 -0.83(-1.43%)
Jan 04, 2022 58.30 58.50 58.28 58.34 27,636 +0.18(+0.31%)
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.