Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.79 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2016 26.25 26.55 26.19 26.55 101,079 +0.64(+2.48%)
Jan 28, 2016 25.95 25.98 25.71 25.91 43,150 +0.13(+0.52%)
Jan 27, 2016 25.86 26.19 25.64 25.78 101,695 -0.21(-0.82%)
Jan 26, 2016 25.67 26.02 25.56 25.99 2,366,832 +0.44(+1.74%)
Jan 25, 2016 25.96 25.96 25.55 25.55 3,981,645 -0.37(-1.44%)
Jan 22, 2016 25.78 25.97 25.75 25.92 20,800 +0.49(+1.93%)
Jan 21, 2016 25.42 25.63 25.13 25.43 745,209 +0.16(+0.63%)
Jan 20, 2016 25.21 25.45 24.67 25.27 257,990 -0.40(-1.55%)
Jan 19, 2016 25.94 25.94 25.45 25.67 51,113 +0.03(+0.12%)
Jan 15, 2016 25.53 25.63 25.63 25.63 37,182 -0.52(-2.00%)
Jan 14, 2016 25.67 26.29 25.63 26.16 241,703 +0.40(+1.57%)
Jan 13, 2016 26.43 26.44 25.71 25.75 334,901 -0.58(-2.20%)
Jan 12, 2016 26.40 26.43 26.05 26.33 314,383 +0.10(+0.36%)
Jan 11, 2016 26.22 26.28 25.95 26.24 119,331 +0.11(+0.44%)
Jan 08, 2016 26.62 26.62 26.12 26.12 76,540 -0.38(-1.42%)
Jan 07, 2016 26.65 26.83 26.42 26.50 122,911 -0.55(-2.04%)
Jan 06, 2016 27.11 27.19 26.90 27.05 44,326 -0.38(-1.37%)
Jan 05, 2016 27.37 27.48 27.24 27.43 48,507 +0.10(+0.35%)
Jan 04, 2016 27.21 27.33 27.01 27.33 261,499 -0.29(-1.06%)
Dec 31, 2015 27.76 27.63 27.63 27.63 34,409 -0.29(-1.05%)
Dec 30, 2015 28.05 28.05 27.90 27.92 196,148 -0.16(-0.57%)
Dec 29, 2015 28.02 28.11 28.00 28.08 38,063 +0.25(+0.90%)
Dec 28, 2015 27.84 27.84 27.70 27.83 40,159 -0.13(-0.46%)
Dec 24, 2015 27.95 27.96 27.96 27.96 22,127 -0.03(-0.10%)
Dec 23, 2015 27.76 27.99 27.76 27.99 198,527 +0.40(+1.45%)
Dec 22, 2015 27.47 27.63 27.31 27.59 185,127 +0.29(+1.07%)
Dec 21, 2015 27.32 27.38 27.17 27.29 236,432 +0.08(+0.31%)
Dec 18, 2015 27.46 27.46 27.21 27.21 462,361 -0.44(-1.58%)
Dec 17, 2015 27.98 27.98 27.65 27.65 261,981 -0.36(-1.29%)
Dec 16, 2015 27.80 28.05 27.69 28.01 83,679 +0.41(+1.48%)
Dec 15, 2015 27.50 27.71 27.50 27.60 97,921 +0.24(+0.86%)
Dec 14, 2015 27.32 27.38 27.05 27.36 98,483 +0.05(+0.18%)
Dec 11, 2015 27.51 27.51 27.29 27.31 59,335 -0.47(-1.68%)
Dec 10, 2015 27.73 27.92 27.73 27.78 98,887 +0.05(+0.20%)
Dec 09, 2015 27.89 28.17 27.65 27.73 65,892 -0.23(-0.82%)
Dec 08, 2015 27.85 28.03 27.85 27.95 46,623 -0.13(-0.46%)
Dec 07, 2015 28.30 28.30 27.99 28.08 50,935 -0.25(-0.87%)
Dec 04, 2015 27.94 28.35 27.94 28.33 108,501 +0.49(+1.75%)
Dec 03, 2015 28.25 28.25 27.75 27.84 148,034 -0.41(-1.45%)
Dec 02, 2015 28.61 28.61 28.22 28.25 104,577 -0.32(-1.13%)
Dec 01, 2015 28.36 28.58 28.36 28.58 52,197 +0.27(+0.94%)
Nov 30, 2015 28.43 28.43 28.29 28.31 74,003 -0.08(-0.29%)
Nov 27, 2015 28.36 28.41 28.32 28.39 21,753 +0.03(+0.09%)
Nov 25, 2015 28.34 28.36 28.36 28.36 36,497 +0.02(+0.06%)
Nov 24, 2015 28.21 28.38 28.10 28.35 76,715 +0.08(+0.28%)
Nov 23, 2015 28.26 28.32 28.19 28.27 20,820 +0.05(+0.16%)
Nov 20, 2015 28.33 28.38 28.22 28.22 31,838 +0.06(+0.22%)
Nov 19, 2015 28.17 28.21 28.11 28.16 263,502 +0.10(+0.34%)
Nov 18, 2015 27.84 28.06 27.84 28.06 81,352 +0.28(+1.02%)
Nov 17, 2015 27.83 27.98 27.74 27.78 21,519 -0.02(-0.08%)
Nov 16, 2015 27.56 27.81 27.47 27.81 121,307 +0.41(+1.49%)
Nov 13, 2015 27.57 27.57 27.40 27.40 53,514 -0.33(-1.19%)
Nov 12, 2015 27.97 27.97 27.71 27.73 93,100 -0.39(-1.37%)
Nov 11, 2015 28.28 28.28 28.11 28.11 14,419 -0.10(-0.36%)
Nov 10, 2015 28.10 28.21 28.08 28.21 36,298 +0.03(+0.11%)
Nov 09, 2015 28.31 28.34 28.09 28.18 39,611 -0.26(-0.91%)
Nov 06, 2015 28.47 28.49 28.31 28.44 35,877 -0.13(-0.44%)
Nov 05, 2015 28.61 28.63 28.44 28.57 36,225 +0.02(+0.08%)
Nov 04, 2015 28.82 28.82 28.54 28.54 215,848 -0.18(-0.63%)
Nov 03, 2015 28.65 28.82 28.61 28.73 47,232 +0.11(+0.40%)
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.