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 (%)
Apr 29, 2022 54.48 54.64 52.99 53.04 47,819 -1.74(-3.17%)
Apr 28, 2022 54.17 54.97 53.73 54.78 39,957 +1.06(+1.98%)
Apr 27, 2022 53.73 54.27 53.54 53.72 58,788 +0.00(+0.00%)
Apr 26, 2022 54.69 54.73 53.72 53.72 43,165 -1.18(-2.15%)
Apr 25, 2022 54.44 54.99 53.69 54.89 77,756 +0.20(+0.36%)
Apr 22, 2022 55.83 55.84 54.69 54.69 68,425 -1.44(-2.57%)
Apr 21, 2022 56.99 57.17 56.06 56.14 131,173 -0.54(-0.96%)
Apr 20, 2022 56.56 56.91 56.56 56.68 127,263 +0.44(+0.78%)
Apr 19, 2022 55.58 56.36 55.57 56.24 84,337 +0.84(+1.51%)
Apr 18, 2022 55.32 55.67 55.21 55.41 108,237 -0.07(-0.12%)
Apr 14, 2022 56.08 56.08 55.47 55.47 37,546 -0.49(-0.88%)
Apr 13, 2022 55.71 56.00 55.59 55.97 51,037 +0.38(+0.68%)
Apr 12, 2022 55.87 56.29 55.39 55.59 105,114 -0.04(-0.07%)
Apr 11, 2022 55.96 56.12 55.55 55.63 52,302 -0.54(-0.96%)
Apr 08, 2022 56.06 56.46 55.99 56.17 80,766 +0.06(+0.10%)
Apr 07, 2022 55.86 56.32 55.57 56.11 39,608 +0.14(+0.25%)
Apr 06, 2022 55.72 56.15 55.61 55.97 319,732 -0.17(-0.30%)
Apr 05, 2022 56.80 56.91 56.07 56.14 112,539 -0.55(-0.97%)
Apr 04, 2022 56.55 56.70 56.25 56.69 209,685 +0.20(+0.35%)
Apr 01, 2022 56.48 56.49 56.02 56.49 33,723 +0.17(+0.30%)
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%)
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.