Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 55.16 55.16 54.93 54.99 45,186 -0.12(-0.22%)
Aug 30, 2021 55.04 55.23 55.04 55.12 15,480 +0.17(+0.31%)
Aug 27, 2021 54.61 55.01 54.61 54.95 23,864 +0.43(+0.79%)
Aug 26, 2021 54.74 54.80 54.50 54.51 55,636 -0.25(-0.46%)
Aug 25, 2021 54.65 54.89 54.65 54.77 26,775 +0.16(+0.29%)
Aug 24, 2021 54.73 54.73 54.57 54.61 17,280 -0.04(-0.07%)
Aug 23, 2021 54.64 54.81 54.57 54.65 30,776 +0.25(+0.47%)
Aug 20, 2021 54.06 54.44 53.92 54.39 143,718 +0.44(+0.82%)
Aug 19, 2021 53.56 54.09 53.56 53.95 144,196 +0.08(+0.14%)
Aug 18, 2021 54.44 54.63 53.88 53.88 54,228 -0.64(-1.17%)
Aug 17, 2021 54.60 54.61 54.17 54.52 29,788 -0.40(-0.73%)
Aug 16, 2021 54.48 54.94 54.46 54.92 15,624 +0.23(+0.41%)
Aug 13, 2021 54.68 54.70 54.61 54.69 27,600 +0.09(+0.17%)
Aug 12, 2021 54.51 54.62 54.39 54.60 31,721 +0.10(+0.19%)
Aug 11, 2021 54.40 54.53 54.34 54.50 41,816 +0.27(+0.51%)
Aug 10, 2021 54.03 54.27 54.03 54.22 24,277 +0.23(+0.42%)
Aug 09, 2021 54.10 54.14 53.99 54.00 15,857 -0.14(-0.26%)
Aug 06, 2021 54.06 54.21 54.06 54.14 29,053 +0.15(+0.28%)
Aug 05, 2021 54.01 54.03 53.87 53.99 23,173 +0.21(+0.38%)
Aug 04, 2021 54.02 54.05 53.78 53.78 87,711 -0.44(-0.81%)
Aug 03, 2021 53.82 54.22 53.62 54.22 56,717 +0.56(+1.05%)
Aug 02, 2021 53.87 54.08 53.66 53.66 34,748 -0.11(-0.21%)
Jul 30, 2021 53.89 53.95 53.72 53.77 42,579 -0.10(-0.18%)
Jul 29, 2021 53.74 54.00 53.74 53.87 16,462 +0.42(+0.79%)
Jul 28, 2021 53.57 53.66 53.40 53.44 25,520 -0.16(-0.30%)
Jul 27, 2021 53.65 53.65 53.37 53.60 85,277 -0.18(-0.33%)
Jul 26, 2021 53.56 53.81 53.56 53.78 27,490 +0.13(+0.25%)
Jul 23, 2021 53.43 53.67 53.33 53.65 47,617 +0.42(+0.79%)
Jul 22, 2021 53.27 53.28 53.09 53.23 20,860 -0.08(-0.16%)
Jul 21, 2021 53.16 53.35 53.16 53.31 13,127 +0.34(+0.64%)
Jul 20, 2021 52.38 53.14 52.28 52.97 49,406 +0.80(+1.53%)
Jul 19, 2021 52.33 52.39 51.87 52.17 30,842 -0.79(-1.49%)
Jul 16, 2021 53.56 53.56 52.96 52.96 42,376 -0.39(-0.72%)
Jul 15, 2021 53.43 53.43 53.21 53.35 15,874 -0.18(-0.33%)
Jul 14, 2021 53.63 53.71 53.43 53.53 16,298 +0.17(+0.32%)
Jul 13, 2021 53.59 53.63 53.36 53.36 37,310 -0.32(-0.60%)
Jul 12, 2021 53.47 53.70 53.44 53.68 18,209 +0.12(+0.23%)
Jul 09, 2021 53.15 53.59 53.15 53.56 23,304 +0.70(+1.33%)
Jul 08, 2021 52.72 53.05 52.55 52.85 48,301 -0.48(-0.90%)
Jul 07, 2021 53.01 53.38 52.96 53.33 42,494 +0.33(+0.62%)
Jul 06, 2021 53.26 53.26 52.70 53.00 31,385 -0.35(-0.65%)
Jul 02, 2021 53.18 53.35 53.09 53.35 29,056 +0.33(+0.62%)
Jul 01, 2021 52.96 53.07 52.92 53.02 14,888 +0.24(+0.46%)
Jun 30, 2021 52.60 52.79 52.60 52.78 27,396 +0.19(+0.36%)
Jun 29, 2021 52.69 52.78 52.54 52.59 35,101 +0.01(+0.02%)
Jun 28, 2021 52.57 52.61 52.48 52.58 20,758 +0.00(+0.00%)
Jun 25, 2021 52.39 52.61 52.39 52.58 27,854 +0.29(+0.56%)
Jun 24, 2021 52.31 52.31 52.12 52.29 62,061 +0.32(+0.62%)
Jun 23, 2021 52.09 52.16 51.96 51.96 73,149 -0.16(-0.30%)
Jun 22, 2021 51.98 52.21 51.83 52.12 16,951 +0.14(+0.27%)
Jun 21, 2021 51.59 51.99 51.59 51.98 11,641 +0.90(+1.77%)
Jun 18, 2021 51.50 51.50 51.07 51.07 22,109 -0.85(-1.64%)
Jun 17, 2021 52.07 52.10 51.59 51.93 21,737 -0.35(-0.66%)
Jun 16, 2021 52.47 52.59 52.10 52.27 72,853 -0.40(-0.76%)
Jun 15, 2021 52.77 52.80 52.61 52.68 23,010 -0.20(-0.37%)
Jun 14, 2021 52.96 52.96 52.61 52.87 21,963 -0.08(-0.16%)
Jun 11, 2021 52.92 52.96 52.78 52.96 20,954 +0.10(+0.19%)
Jun 10, 2021 53.01 53.05 52.75 52.85 23,667 +0.05(+0.09%)
Jun 09, 2021 52.89 52.99 52.78 52.81 19,389 -0.02(-0.04%)
Jun 08, 2021 52.87 52.88 52.65 52.82 23,589 +0.06(+0.11%)
Jun 07, 2021 52.77 52.77 52.64 52.77 38,265 +0.00(+0.00%)
Jun 04, 2021 52.58 52.79 52.58 52.77 20,180 +0.36(+0.68%)
Jun 03, 2021 52.25 52.50 52.15 52.41 52,851 -0.13(-0.25%)
Jun 02, 2021 52.52 52.62 52.38 52.54 29,354 +0.10(+0.20%)
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.