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 (%)
Jan 31, 2014 23.83 24.11 23.83 24.02 52,869 -0.09(-0.37%)
Jan 30, 2014 24.29 24.29 23.99 24.11 51,572 +0.20(+0.85%)
Jan 29, 2014 24.16 24.16 23.85 23.90 43,404 -0.21(-0.87%)
Jan 28, 2014 24.04 24.13 24.01 24.11 59,565 +0.03(+0.13%)
Jan 27, 2014 24.00 24.19 23.98 24.08 181,329 -0.09(-0.38%)
Jan 24, 2014 24.42 24.49 24.14 24.17 79,467 -0.45(-1.83%)
Jan 23, 2014 24.68 24.68 24.56 24.62 34,495 -0.25(-1.02%)
Jan 22, 2014 24.87 24.89 24.80 24.88 31,689 +0.06(+0.24%)
Jan 21, 2014 24.92 24.92 24.69 24.82 44,907 +0.09(+0.36%)
Jan 17, 2014 24.78 24.73 24.73 24.73 200,176 -0.10(-0.42%)
Jan 16, 2014 24.78 24.84 24.77 24.83 110,643 -0.05(-0.21%)
Jan 15, 2014 24.74 24.91 24.74 24.89 52,227 +0.15(+0.61%)
Jan 14, 2014 24.56 24.74 24.56 24.74 26,059 +0.18(+0.73%)
Jan 13, 2014 24.68 24.80 24.47 24.56 69,333 -0.25(-1.03%)
Jan 10, 2014 24.77 24.81 24.67 24.81 36,396 +0.08(+0.33%)
Jan 09, 2014 24.77 24.80 24.62 24.73 23,275 -0.01(-0.06%)
Jan 08, 2014 24.71 24.75 24.67 24.74 50,461 -0.02(-0.09%)
Jan 07, 2014 24.65 24.81 24.65 24.77 48,785 +0.13(+0.52%)
Jan 06, 2014 25.03 25.03 24.61 24.64 27,960 -0.04(-0.18%)
Jan 03, 2014 24.65 24.77 24.65 24.68 47,827 +0.00(+0.00%)
Jan 02, 2014 24.92 24.92 24.64 24.68 32,750 -0.26(-1.05%)
Dec 31, 2013 24.92 24.95 24.95 24.95 76,867 +0.09(+0.35%)
Dec 30, 2013 24.95 24.95 24.07 24.86 52,077 +0.01(+0.04%)
Dec 27, 2013 24.84 24.89 24.81 24.85 29,360 +0.02(+0.08%)
Dec 26, 2013 24.78 24.85 24.76 24.83 25,946 +0.07(+0.30%)
Dec 24, 2013 24.64 24.75 24.64 24.75 44,655 +0.14(+0.57%)
Dec 23, 2013 24.59 24.66 24.59 24.61 71,848 +0.10(+0.42%)
Dec 20, 2013 24.41 24.54 24.41 24.51 38,524 +0.12(+0.49%)
Dec 19, 2013 24.38 24.39 24.28 24.39 78,312 +0.03(+0.12%)
Dec 18, 2013 24.69 24.69 23.98 24.36 97,363 +0.26(+1.08%)
Dec 17, 2013 24.06 24.11 24.00 24.10 550,936 +0.00(+0.01%)
Dec 16, 2013 24.17 24.17 24.06 24.10 55,521 +0.13(+0.54%)
Dec 13, 2013 23.92 23.99 23.89 23.97 50,174 +0.02(+0.10%)
Dec 12, 2013 24.23 24.23 23.91 23.95 61,257 -0.11(-0.46%)
Dec 11, 2013 24.47 24.47 24.01 24.06 27,121 -0.30(-1.22%)
Dec 10, 2013 24.35 24.35 24.29 24.35 16,976 -0.05(-0.21%)
Dec 09, 2013 24.58 24.58 24.38 24.40 28,417 +0.03(+0.12%)
Dec 06, 2013 24.25 24.38 24.22 24.38 33,490 +0.27(+1.11%)
Dec 05, 2013 24.14 24.14 24.05 24.11 59,168 -0.13(-0.55%)
Dec 04, 2013 24.12 24.29 24.05 24.24 32,477 -0.01(-0.06%)
Dec 03, 2013 24.43 24.43 24.14 24.26 30,228 -0.08(-0.34%)
Dec 02, 2013 24.39 24.48 24.34 24.34 19,951 -0.05(-0.21%)
Nov 29, 2013 24.49 24.49 24.39 24.39 22,375 -0.02(-0.09%)
Nov 27, 2013 24.35 24.45 24.32 24.41 63,209 +0.04(+0.15%)
Nov 26, 2013 24.38 24.44 24.37 24.38 28,846 -0.01(-0.04%)
Nov 25, 2013 24.49 24.50 24.38 24.38 16,012 -0.12(-0.48%)
Nov 22, 2013 24.38 24.50 24.35 24.50 29,429 +0.07(+0.30%)
Nov 21, 2013 24.29 24.43 24.29 24.43 64,436 +0.13(+0.55%)
Nov 20, 2013 24.40 24.43 24.20 24.29 49,734 -0.06(-0.24%)
Nov 19, 2013 24.32 24.43 23.90 24.35 44,103 -0.12(-0.49%)
Nov 18, 2013 24.49 24.53 24.38 24.47 46,007 +0.00(+0.00%)
Nov 15, 2013 24.46 24.47 24.33 24.47 83,302 +0.08(+0.33%)
Nov 14, 2013 24.27 24.39 24.26 24.39 61,336 +0.28(+1.17%)
Nov 12, 2013 24.20 24.20 24.04 24.11 21,414 -0.04(-0.15%)
Nov 11, 2013 24.06 24.14 24.06 24.14 9,767 +0.02(+0.09%)
Nov 08, 2013 23.98 24.12 23.86 24.12 51,689 +0.28(+1.18%)
Nov 07, 2013 24.05 24.07 23.84 23.84 58,305 -0.27(-1.12%)
Nov 06, 2013 24.14 24.14 24.08 24.11 47,699 +0.11(+0.45%)
Nov 05, 2013 24.05 24.06 23.94 24.00 12,698 -0.04(-0.19%)
Nov 04, 2013 24.00 24.06 23.99 24.05 34,714 +0.05(+0.22%)
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.