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 (%)
Jul 29, 2022 51.88 52.28 51.82 52.21 33,228 +0.49(+0.95%)
Jul 28, 2022 51.22 51.82 50.94 51.72 67,773 +0.45(+0.88%)
Jul 27, 2022 50.57 51.39 50.57 51.27 59,997 +0.93(+1.85%)
Jul 26, 2022 50.54 50.54 50.22 50.34 42,349 -0.38(-0.76%)
Jul 25, 2022 50.76 50.84 50.51 50.72 45,369 +0.15(+0.30%)
Jul 22, 2022 50.89 50.93 50.29 50.57 44,748 -0.14(-0.28%)
Jul 21, 2022 50.29 50.71 49.99 50.71 67,962 +0.23(+0.46%)
Jul 20, 2022 50.34 50.64 50.16 50.48 97,857 +0.13(+0.27%)
Jul 19, 2022 49.64 50.39 49.64 50.35 85,232 +1.15(+2.34%)
Jul 18, 2022 49.88 49.92 49.11 49.19 58,045 -0.30(-0.60%)
Jul 15, 2022 49.19 49.53 49.04 49.49 65,082 +0.83(+1.70%)
Jul 14, 2022 48.08 48.72 47.92 48.66 64,277 -0.16(-0.33%)
Jul 13, 2022 48.72 49.09 48.49 48.83 28,114 -0.28(-0.57%)
Jul 12, 2022 49.24 49.68 48.92 49.11 50,109 -0.23(-0.47%)
Jul 11, 2022 49.50 49.63 49.26 49.34 36,576 -0.40(-0.81%)
Jul 08, 2022 49.73 49.91 49.46 49.74 72,904 -0.09(-0.17%)
Jul 07, 2022 49.37 49.92 49.37 49.83 44,196 +0.72(+1.47%)
Jul 06, 2022 49.04 49.34 48.74 49.11 51,929 +0.04(+0.08%)
Jul 05, 2022 48.63 49.07 48.09 49.07 49,249 -0.13(-0.27%)
Jul 01, 2022 48.67 49.29 48.32 49.20 144,563 +0.44(+0.91%)
Jun 30, 2022 48.41 49.09 48.25 48.76 71,737 -0.24(-0.49%)
Jun 29, 2022 49.26 49.26 48.79 49.00 125,666 -0.19(-0.39%)
Jun 28, 2022 50.25 50.46 49.16 49.19 67,520 -0.77(-1.54%)
Jun 27, 2022 50.25 50.28 49.84 49.96 54,043 -0.07(-0.13%)
Jun 24, 2022 49.10 50.03 49.10 50.03 66,339 +1.36(+2.78%)
Jun 23, 2022 48.56 48.72 48.09 48.67 102,432 +0.35(+0.72%)
Jun 22, 2022 48.12 48.73 47.93 48.33 286,958 -0.16(-0.34%)
Jun 21, 2022 48.18 48.61 48.18 48.49 50,659 +0.93(+1.96%)
Jun 17, 2022 47.45 47.97 47.23 47.56 178,153 +0.10(+0.21%)
Jun 16, 2022 47.88 47.88 47.15 47.46 103,118 -1.40(-2.87%)
Jun 15, 2022 48.90 49.46 48.16 48.86 182,301 +0.38(+0.79%)
Jun 14, 2022 48.89 49.02 48.13 48.48 96,500 -0.18(-0.37%)
Jun 13, 2022 49.36 49.49 48.45 48.66 114,275 -1.77(-3.50%)
Jun 10, 2022 50.94 50.97 50.43 50.43 61,028 -1.39(-2.69%)
Jun 09, 2022 52.66 52.95 51.80 51.82 98,177 -1.10(-2.08%)
Jun 08, 2022 53.25 53.45 52.88 52.92 34,177 -0.74(-1.37%)
Jun 07, 2022 52.83 53.70 52.77 53.66 35,120 +0.49(+0.92%)
Jun 06, 2022 53.57 53.67 53.01 53.17 54,117 +0.06(+0.11%)
Jun 03, 2022 53.45 53.45 53.06 53.11 33,815 -0.59(-1.10%)
Jun 02, 2022 53.04 53.73 52.67 53.70 42,726 +0.51(+0.95%)
Jun 01, 2022 53.91 53.91 52.81 53.20 74,226 -0.44(-0.82%)
May 31, 2022 53.75 53.96 53.27 53.64 52,470 -0.30(-0.56%)
May 27, 2022 53.08 53.94 53.08 53.94 139,800 +1.01(+1.92%)
May 26, 2022 52.20 53.10 52.20 52.92 51,776 +0.96(+1.84%)
May 25, 2022 51.31 52.16 51.31 51.97 82,258 +0.43(+0.83%)
May 24, 2022 51.35 51.68 50.64 51.54 44,747 -0.07(-0.13%)
May 23, 2022 51.09 51.74 51.00 51.60 60,582 +0.87(+1.71%)
May 20, 2022 51.06 51.06 49.65 50.73 90,625 +0.11(+0.21%)
May 19, 2022 50.86 51.12 50.48 50.63 95,807 -0.71(-1.38%)
May 18, 2022 52.79 52.79 51.23 51.34 50,138 -1.94(-3.64%)
May 17, 2022 52.93 53.30 52.68 53.27 67,891 +1.05(+2.01%)
May 16, 2022 52.12 52.64 52.00 52.22 56,501 -0.03(-0.05%)
May 13, 2022 51.93 52.45 51.76 52.25 73,521 +0.82(+1.60%)
May 12, 2022 51.02 51.66 50.64 51.43 110,552 -0.01(-0.02%)
May 11, 2022 51.98 52.76 51.35 51.44 41,744 -0.63(-1.21%)
May 10, 2022 52.89 52.89 51.67 52.07 73,714 -0.21(-0.40%)
May 09, 2022 52.77 52.84 52.09 52.28 49,075 -1.13(-2.11%)
May 06, 2022 53.35 53.68 52.83 53.41 100,307 -0.22(-0.41%)
May 05, 2022 54.86 54.86 53.20 53.63 67,497 -1.67(-3.02%)
May 04, 2022 53.90 55.36 53.72 55.30 47,463 +1.40(+2.60%)
May 03, 2022 53.66 54.15 53.47 53.90 92,528 +0.35(+0.65%)
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.