Indicators

Flexshares Quality Div Fund (NY: QDF )

63.18 +0.24 (+0.38%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	27.69	27.74	27.38	27.38	28,116	-0.38(-1.36%)
Jan 29, 2015	27.65	27.79	27.37	27.75	44,186	+0.21(+0.76%)
Jan 28, 2015	28.02	28.02	27.54	27.55	71,043	-0.28(-1.00%)
Jan 27, 2015	27.75	27.99	27.73	27.82	74,822	-0.25(-0.88%)
Jan 26, 2015	27.88	28.09	27.85	28.07	47,029	+0.12(+0.44%)
Jan 23, 2015	28.03	28.09	27.95	27.95	44,676	-0.18(-0.66%)
Jan 22, 2015	27.96	28.15	27.79	28.13	65,217	+0.35(+1.28%)
Jan 21, 2015	27.55	27.82	27.52	27.78	32,322	+0.16(+0.59%)
Jan 20, 2015	27.75	27.75	27.44	27.62	98,285	+0.02(+0.06%)
Jan 16, 2015	27.21	27.62	27.21	27.60	72,885	+0.30(+1.10%)
Jan 15, 2015	27.44	27.51	27.29	27.30	212,023	-0.17(-0.62%)
Jan 14, 2015	27.38	27.51	27.19	27.47	87,148	-0.08(-0.31%)
Jan 13, 2015	27.85	27.99	27.39	27.55	158,286	-0.08(-0.31%)
Jan 12, 2015	27.88	27.88	27.55	27.64	133,453	-0.15(-0.55%)
Jan 09, 2015	28.02	28.02	27.70	27.79	120,226	-0.13(-0.48%)
Jan 08, 2015	27.80	27.96	27.80	27.93	64,246	+0.44(+1.59%)
Jan 07, 2015	27.39	27.51	27.32	27.49	43,592	+0.25(+0.92%)
Jan 06, 2015	27.45	27.55	27.10	27.24	65,528	-0.16(-0.59%)
Jan 05, 2015	27.80	27.80	27.35	27.40	91,365	-0.47(-1.69%)

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.