Skip to main content

Flexshares Quality Div Fund (NY: QDF )

71.22 +1.05 (+1.50%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.23 32.28 32.08 32.27 224,731 -0.02(-0.08%)
Jan 30, 2017 32.37 32.37 32.15 32.29 866,229 -0.19(-0.58%)
Jan 27, 2017 32.60 32.60 32.43 32.48 174,124 -0.09(-0.26%)
Jan 26, 2017 32.59 32.65 32.51 32.57 728,362 -0.08(-0.24%)
Jan 25, 2017 32.56 32.67 32.49 32.64 139,314 +0.24(+0.75%)
Jan 24, 2017 32.13 32.46 32.13 32.40 204,330 +0.27(+0.84%)
Jan 23, 2017 32.20 32.20 32.02 32.13 89,439 -0.15(-0.45%)
Jan 20, 2017 32.19 32.34 32.18 32.28 340,469 +0.15(+0.46%)
Jan 19, 2017 32.24 32.28 32.02 32.13 311,245 -0.16(-0.50%)
Jan 18, 2017 32.24 32.33 32.17 32.29 106,128 +0.01(+0.03%)
Jan 17, 2017 32.32 32.42 32.20 32.29 125,380 -0.07(-0.20%)
Jan 13, 2017 32.35 32.35 32.35 0 +0.02(+0.05%)
Jan 12, 2017 32.28 32.33 32.09 32.33 75,448 -0.03(-0.10%)
Jan 11, 2017 32.27 32.38 32.20 32.37 186,196 +0.08(+0.25%)
Jan 10, 2017 32.29 32.44 32.24 32.29 128,649 +0.00(+0.00%)
Jan 09, 2017 32.46 32.46 32.28 32.29 184,558 -0.18(-0.54%)
Jan 06, 2017 32.42 32.53 32.34 32.46 115,625 +0.01(+0.02%)
Jan 05, 2017 32.55 32.55 32.33 32.46 218,660 -0.18(-0.55%)
Jan 04, 2017 32.48 32.66 32.48 32.64 549,629 +0.18(+0.55%)
Jan 03, 2017 32.43 32.48 32.26 32.46 143,641 +0.29(+0.91%)
Dec 30, 2016 32.16 32.16 32.16 0 -0.13(-0.40%)
Dec 29, 2016 32.24 32.37 32.24 32.29 74,108 +0.01(+0.03%)
Dec 28, 2016 32.53 32.54 32.26 32.29 127,859 -0.24(-0.75%)
Dec 27, 2016 32.59 32.62 32.53 32.53 72,311 +0.03(+0.10%)
Dec 23, 2016 32.50 32.50 32.50 0 +0.11(+0.33%)
Dec 22, 2016 32.54 32.54 32.33 32.39 607,673 -0.16(-0.48%)
Dec 21, 2016 32.76 32.76 32.55 32.55 192,927 -0.06(-0.20%)
Dec 20, 2016 32.67 32.72 32.60 32.61 404,712 +0.07(+0.22%)
Dec 19, 2016 32.48 32.57 32.43 32.54 189,886 +0.09(+0.27%)
Dec 16, 2016 32.52 32.61 32.38 32.45 103,928 -0.01(-0.02%)
Dec 15, 2016 32.34 32.60 32.33 32.46 157,561 +0.10(+0.30%)
Dec 14, 2016 32.63 32.78 32.29 32.36 163,102 -0.35(-1.06%)
Dec 13, 2016 32.72 32.81 32.60 32.71 261,951 +0.15(+0.47%)
Dec 12, 2016 32.63 32.70 32.51 32.55 143,276 -0.01(-0.02%)
Dec 09, 2016 32.50 32.60 32.43 32.56 122,564 +0.11(+0.35%)
Dec 08, 2016 32.35 32.55 32.28 32.45 473,228 +0.10(+0.30%)
Dec 07, 2016 31.88 32.35 31.87 32.35 103,277 +0.48(+1.52%)
Dec 06, 2016 31.76 31.87 31.67 31.87 147,217 +0.13(+0.41%)
Dec 05, 2016 31.69 31.75 31.63 31.74 101,109 +0.20(+0.64%)
Dec 02, 2016 31.51 31.67 31.50 31.54 97,221 -0.02(-0.05%)
Dec 01, 2016 31.66 31.70 31.49 31.55 100,869 -0.10(-0.31%)
Nov 30, 2016 31.73 31.74 31.59 31.65 377,718 -0.02(-0.05%)
Nov 29, 2016 31.67 31.73 31.56 31.67 95,855 +0.07(+0.23%)
Nov 28, 2016 31.74 31.74 31.59 31.59 117,284 -0.15(-0.46%)
Nov 25, 2016 31.70 31.76 31.69 31.74 43,701 +0.10(+0.31%)
Nov 23, 2016 31.64 31.64 31.64 0 +0.01(+0.03%)
Nov 22, 2016 31.54 31.67 31.52 31.63 204,221 +0.20(+0.64%)
Nov 21, 2016 31.31 31.46 31.31 31.43 143,608 +0.22(+0.70%)
Nov 18, 2016 31.30 31.31 31.19 31.21 143,359 -0.10(-0.31%)
Nov 17, 2016 31.35 31.35 31.19 31.31 74,450 +0.11(+0.36%)
Nov 16, 2016 31.17 31.25 31.13 31.20 71,072 -0.06(-0.18%)
Nov 15, 2016 31.13 31.28 31.08 31.25 137,831 +0.09(+0.29%)
Nov 14, 2016 31.13 31.21 31.00 31.17 118,953 +0.21(+0.68%)
Nov 11, 2016 30.86 30.97 30.70 30.96 92,989 +0.07(+0.24%)
Nov 10, 2016 30.92 31.02 30.66 30.88 122,113 +0.32(+1.06%)
Nov 09, 2016 30.02 30.72 30.02 30.56 93,596 +0.50(+1.67%)
Nov 08, 2016 29.89 30.16 29.88 30.06 95,999 +0.12(+0.40%)
Nov 07, 2016 29.79 29.94 29.78 29.94 85,149 +0.61(+2.06%)
Nov 04, 2016 29.41 29.55 29.33 29.33 146,970 -0.08(-0.27%)
Nov 03, 2016 29.50 29.58 29.37 29.41 147,409 -0.06(-0.19%)
Nov 02, 2016 29.73 29.73 29.40 29.47 69,554 -0.21(-0.71%)
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.