Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.94 +0.15 (+0.23%)
Streaming Delayed Price Updated: 2:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2022 55.14 56.02 56.00 69,790 +0.72(+1.31%)
Jan 28, 2022 54.32 55.12 53.90 55.28 33,438 +1.15(+2.13%)
Jan 27, 2022 55.01 55.37 53.97 54.13 41,850 -0.27(-0.49%)
Jan 26, 2022 55.25 55.52 54.13 54.39 63,404 -0.16(-0.30%)
Jan 25, 2022 54.28 55.06 53.59 54.55 60,044 -0.37(-0.68%)
Jan 24, 2022 54.10 54.93 52.98 54.93 134,701 +0.24(+0.43%)
Jan 21, 2022 55.20 55.56 54.64 54.69 125,928 -0.55(-1.00%)
Jan 20, 2022 56.11 56.52 55.24 55.24 29,087 -0.73(-1.31%)
Jan 19, 2022 56.70 56.76 55.93 55.97 38,099 -0.47(-0.83%)
Jan 18, 2022 56.85 56.85 56.27 56.44 56,923 -0.85(-1.48%)
Jan 14, 2022 57.28 0 -0.24(-0.41%)
Jan 13, 2022 58.10 58.16 57.44 57.52 31,270 -0.47(-0.80%)
Jan 12, 2022 58.22 58.22 57.76 57.99 35,990 +0.11(+0.20%)
Jan 11, 2022 57.50 57.89 57.15 57.87 34,130 +0.31(+0.55%)
Jan 10, 2022 57.35 57.56 56.77 57.56 67,602 -0.05(-0.08%)
Jan 07, 2022 57.63 57.82 57.51 57.61 33,232 -0.16(-0.28%)
Jan 06, 2022 57.80 58.02 57.58 57.77 67,280 -0.03(-0.05%)
Jan 05, 2022 58.65 58.77 57.78 57.80 69,823 -0.84(-1.43%)
Jan 04, 2022 58.60 58.80 58.58 58.63 27,495 +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.