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 (%)
Nov 30, 2022 52.58 53.85 52.16 53.85 93,250 +1.33(+2.54%)
Nov 29, 2022 52.51 52.65 52.21 52.52 78,965 +0.13(+0.24%)
Nov 28, 2022 52.84 52.98 52.29 52.39 90,091 -0.83(-1.56%)
Nov 25, 2022 53.22 53.35 53.22 53.23 15,771 +0.02(+0.04%)
Nov 23, 2022 53.10 53.29 52.98 53.20 32,504 +0.14(+0.26%)
Nov 22, 2022 52.56 53.08 52.56 53.07 54,782 +0.76(+1.46%)
Nov 21, 2022 52.24 52.36 52.02 52.31 34,622 -0.04(-0.07%)
Nov 18, 2022 52.41 52.45 51.98 52.34 37,791 +0.30(+0.58%)
Nov 17, 2022 51.38 52.07 51.38 52.04 113,810 +0.11(+0.20%)
Nov 16, 2022 52.16 52.18 51.85 51.94 38,086 -0.36(-0.68%)
Nov 15, 2022 52.72 52.91 52.01 52.30 76,991 +0.24(+0.46%)
Nov 14, 2022 52.38 52.73 52.02 52.05 34,740 -0.43(-0.81%)
Nov 11, 2022 52.10 52.56 51.92 52.48 47,327 +0.48(+0.93%)
Nov 10, 2022 51.02 52.06 50.97 52.00 85,617 +2.46(+4.96%)
Nov 09, 2022 50.22 50.42 49.49 49.54 51,711 -1.01(-1.99%)
Nov 08, 2022 50.33 50.86 50.06 50.55 34,344 +0.39(+0.77%)
Nov 07, 2022 49.75 50.20 49.59 50.16 86,903 +0.54(+1.09%)
Nov 04, 2022 49.50 49.95 48.91 49.62 33,699 +0.82(+1.68%)
Nov 03, 2022 48.86 49.05 48.44 48.79 37,711 -0.59(-1.19%)
Nov 02, 2022 50.42 50.93 49.38 49.38 36,473 -1.22(-2.41%)
Nov 01, 2022 50.94 51.06 50.30 50.60 44,628 +0.03(+0.06%)
Oct 31, 2022 50.55 50.82 50.45 50.57 116,962 -0.36(-0.70%)
Oct 28, 2022 49.70 50.94 49.70 50.93 70,478 +1.38(+2.79%)
Oct 27, 2022 49.96 50.18 49.49 49.55 60,024 -0.16(-0.33%)
Oct 26, 2022 49.61 50.27 49.61 49.71 122,230 +0.02(+0.04%)
Oct 25, 2022 48.93 49.69 48.93 49.69 504,492 +0.76(+1.56%)
Oct 24, 2022 48.58 49.08 48.48 48.93 104,908 +0.63(+1.30%)
Oct 21, 2022 47.11 48.37 47.08 48.30 73,299 +1.15(+2.44%)
Oct 20, 2022 47.50 48.08 47.06 47.15 82,009 -0.41(-0.85%)
Oct 19, 2022 47.82 47.98 47.22 47.56 46,011 -0.54(-1.13%)
Oct 18, 2022 48.39 48.54 47.73 48.10 47,316 +0.49(+1.04%)
Oct 17, 2022 47.39 47.71 47.38 47.60 47,116 +0.97(+2.07%)
Oct 14, 2022 47.79 47.81 46.59 46.64 82,349 -0.85(-1.79%)
Oct 13, 2022 45.36 47.63 45.29 47.49 96,724 +1.30(+2.81%)
Oct 12, 2022 46.31 46.54 46.19 46.19 76,784 -0.14(-0.29%)
Oct 11, 2022 46.21 46.84 46.05 46.33 52,103 -0.05(-0.10%)
Oct 10, 2022 46.76 46.76 46.10 46.38 73,824 -0.27(-0.58%)
Oct 07, 2022 47.31 47.31 46.42 46.65 90,279 -1.16(-2.43%)
Oct 06, 2022 48.09 48.39 47.76 47.81 51,516 -0.56(-1.15%)
Oct 05, 2022 47.91 48.59 47.66 48.37 51,736 -0.04(-0.08%)
Oct 04, 2022 47.76 48.41 47.76 48.41 78,968 +1.50(+3.19%)
Oct 03, 2022 46.22 47.13 46.22 46.91 80,642 +1.21(+2.65%)
Sep 30, 2022 46.25 46.68 45.62 45.70 31,425 -0.71(-1.52%)
Sep 29, 2022 46.89 46.94 46.07 46.41 166,544 -0.95(-2.00%)
Sep 28, 2022 46.65 47.57 46.60 47.35 138,327 +0.86(+1.85%)
Sep 27, 2022 47.04 47.30 46.20 46.49 255,386 -0.14(-0.29%)
Sep 26, 2022 47.02 47.34 46.45 46.63 65,822 -0.61(-1.29%)
Sep 23, 2022 47.55 47.55 46.75 47.24 86,487 -0.82(-1.71%)
Sep 22, 2022 48.38 48.41 48.00 48.06 243,125 -0.35(-0.72%)
Sep 21, 2022 49.49 49.72 48.41 48.41 58,480 -0.74(-1.52%)
Sep 20, 2022 49.33 49.34 48.82 49.15 69,270 -0.60(-1.21%)
Sep 19, 2022 48.88 49.77 48.85 49.75 51,873 +0.38(+0.76%)
Sep 16, 2022 49.08 49.39 48.89 49.37 25,262 -0.23(-0.46%)
Sep 15, 2022 49.98 50.19 49.59 49.60 47,327 -0.51(-1.02%)
Sep 14, 2022 50.21 50.32 49.80 50.12 49,330 +0.04(+0.08%)
Sep 13, 2022 51.36 51.42 49.94 50.08 102,097 -2.25(-4.30%)
Sep 12, 2022 52.14 52.46 52.13 52.33 18,900 +0.49(+0.95%)
Sep 09, 2022 51.40 51.91 51.40 51.84 39,478 +0.76(+1.49%)
Sep 08, 2022 50.50 51.09 50.35 51.07 70,516 +0.36(+0.72%)
Sep 07, 2022 49.99 50.82 49.99 50.71 64,439 +0.74(+1.48%)
Sep 06, 2022 50.37 50.41 49.77 49.97 138,238 -0.24(-0.48%)
Sep 02, 2022 51.21 51.35 50.10 50.21 36,222 -0.44(-0.87%)
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.