Indicators

Flexshares Quality Div Fund (NY: QDF )

64.69 +0.08 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	42.69	42.74	42.58	42.61	15,435	-0.20(-0.46%)
Nov 27, 2019	42.74	42.81	42.63	42.81	59,280	+0.18(+0.42%)
Nov 26, 2019	42.58	42.66	42.50	42.63	27,973	+0.09(+0.21%)
Nov 25, 2019	42.41	42.56	42.41	42.54	48,830	+0.27(+0.65%)
Nov 22, 2019	42.24	42.32	42.16	42.27	88,249	+0.11(+0.27%)
Nov 21, 2019	42.17	42.20	41.99	42.15	64,442	-0.02(-0.04%)
Nov 20, 2019	42.28	42.32	41.98	42.17	105,734	-0.26(-0.61%)
Nov 19, 2019	42.62	42.62	42.39	42.43	48,852	-0.18(-0.42%)
Nov 18, 2019	42.60	42.66	42.49	42.61	59,273	-0.03(-0.06%)
Nov 15, 2019	42.52	42.64	42.40	42.64	63,530	+0.34(+0.80%)
Nov 14, 2019	42.17	42.32	42.15	42.30	51,006	-0.02(-0.04%)
Nov 13, 2019	42.16	42.40	42.16	42.32	69,356	-0.04(-0.11%)
Nov 12, 2019	42.41	42.57	42.31	42.36	50,173	+0.01(+0.02%)
Nov 11, 2019	42.25	42.39	42.25	42.35	31,365	-0.09(-0.21%)
Nov 08, 2019	42.20	42.45	42.07	42.44	42,838	+0.14(+0.34%)
Nov 07, 2019	42.40	42.50	42.24	42.30	72,944	+0.13(+0.32%)
Nov 06, 2019	42.18	42.20	42.03	42.16	51,992	-0.02(-0.04%)
Nov 05, 2019	42.13	42.27	42.12	42.18	97,361	+0.07(+0.17%)
Nov 04, 2019	42.07	42.13	42.04	42.11	110,066	+0.24(+0.58%)

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.