Indicators

Flexshares Quality Div Fund (NY: QDF )

62.30 +0.07 (+0.11%)

Streaming Delayed Price Updated: 10:21 AM EDT, May 2, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2023	55.60	55.61	55.03	55.21	28,819	+0.00(+0.00%)
Sep 28, 2023	54.79	55.36	54.79	55.21	40,868	+0.32(+0.58%)
Sep 27, 2023	55.04	55.14	54.51	54.89	48,217	+0.00(+0.00%)
Sep 26, 2023	55.38	55.38	54.79	54.89	29,223	-0.75(-1.35%)
Sep 25, 2023	55.26	55.61	55.44	55.64	18,293	+0.18(+0.32%)
Sep 22, 2023	55.58	55.80	55.42	55.47	26,984	-0.10(-0.18%)
Sep 21, 2023	55.95	55.95	55.52	55.56	126,957	-0.72(-1.28%)
Sep 20, 2023	56.97	57.05	56.29	56.29	34,760	-0.49(-0.87%)
Sep 19, 2023	56.76	56.84	56.48	56.78	44,869	-0.08(-0.14%)
Sep 18, 2023	56.78	56.99	56.72	56.86	40,029	+0.10(+0.17%)
Sep 15, 2023	57.34	57.34	56.75	56.76	26,084	-0.70(-1.21%)
Sep 14, 2023	57.15	57.46	57.13	57.46	14,526	+0.66(+1.16%)
Sep 13, 2023	56.99	57.02	56.72	56.80	24,818	-0.12(-0.21%)
Sep 12, 2023	57.04	57.20	56.84	56.92	34,243	-0.23(-0.40%)
Sep 11, 2023	57.23	57.26	57.02	57.14	36,232	+0.17(+0.29%)
Sep 08, 2023	56.92	57.14	56.92	56.98	26,730	+0.08(+0.14%)
Sep 07, 2023	56.77	56.94	56.67	56.90	59,232	-0.29(-0.51%)
Sep 06, 2023	57.54	57.59	56.96	57.19	14,807	-0.50(-0.86%)
Sep 05, 2023	57.86	58.03	57.67	57.68	35,730	-0.59(-1.01%)

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.