Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.77 +0.02 (+0.03%)
Streaming Delayed Price Updated: 11:55 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 52.31 52.31 52.17 52.17 20,391 -0.01(-0.02%)
May 27, 2021 52.30 52.41 52.17 52.17 24,306 +0.04(+0.07%)
May 26, 2021 52.06 52.17 52.03 52.14 31,145 +0.16(+0.31%)
May 25, 2021 52.21 52.36 51.97 51.97 32,283 -0.27(-0.52%)
May 24, 2021 52.17 52.43 52.17 52.25 35,919 +0.25(+0.48%)
May 21, 2021 52.17 52.30 51.97 52.00 23,481 +0.00(+0.00%)
May 20, 2021 51.59 52.17 51.59 52.00 153,285 +0.43(+0.83%)
May 19, 2021 51.19 51.60 50.93 51.57 58,576 -0.24(-0.47%)
May 18, 2021 52.12 52.17 51.78 51.81 46,001 -0.47(-0.89%)
May 17, 2021 52.32 52.32 52.10 52.28 30,483 -0.17(-0.32%)
May 14, 2021 52.14 52.47 52.14 52.44 18,803 +0.65(+1.26%)
May 13, 2021 50.98 51.99 50.98 51.79 36,044 +0.87(+1.72%)
May 12, 2021 51.86 51.86 50.87 50.92 53,586 -1.16(-2.23%)
May 11, 2021 52.16 52.21 51.76 52.08 19,443 -0.56(-1.06%)
May 10, 2021 52.83 53.28 52.65 52.64 34,709 -0.12(-0.23%)
May 07, 2021 52.30 52.83 52.29 52.76 41,284 +0.46(+0.87%)
May 06, 2021 51.73 52.30 51.72 52.30 110,960 +0.49(+0.95%)
May 05, 2021 51.83 51.90 51.67 51.81 19,242 +0.19(+0.36%)
May 04, 2021 51.50 51.64 51.30 51.63 34,100 -0.04(-0.07%)
May 03, 2021 51.45 51.81 51.45 51.66 54,663 +0.51(+1.00%)
Apr 30, 2021 51.32 51.35 51.08 51.15 55,550 -0.44(-0.85%)
Apr 29, 2021 51.50 51.62 51.24 51.59 47,523 +0.34(+0.67%)
Apr 28, 2021 51.36 51.38 51.22 51.24 34,027 -0.21(-0.42%)
Apr 27, 2021 51.44 51.52 51.42 51.46 19,078 -0.02(-0.04%)
Apr 26, 2021 51.59 51.66 51.42 51.48 41,101 -0.08(-0.16%)
Apr 23, 2021 51.11 51.63 51.11 51.56 50,285 +0.49(+0.97%)
Apr 22, 2021 51.47 51.53 50.95 51.07 92,633 -0.46(-0.89%)
Apr 21, 2021 51.12 51.55 51.07 51.52 30,837 +0.41(+0.80%)
Apr 20, 2021 51.21 51.34 50.97 51.11 43,181 -0.26(-0.51%)
Apr 19, 2021 51.58 51.58 51.32 51.37 32,199 -0.21(-0.42%)
Apr 16, 2021 51.54 51.68 51.45 51.59 49,318 +0.30(+0.58%)
Apr 15, 2021 51.09 51.32 51.07 51.29 38,635 +0.46(+0.90%)
Apr 14, 2021 50.83 51.06 50.81 50.83 33,054 -0.06(-0.11%)
Apr 13, 2021 50.91 50.97 50.70 50.89 38,773 -0.07(-0.13%)
Apr 12, 2021 50.96 50.99 50.84 50.96 34,067 +0.06(+0.11%)
Apr 09, 2021 50.57 50.93 50.57 50.90 21,919 +0.25(+0.50%)
Apr 08, 2021 50.69 50.69 50.43 50.65 28,143 +0.17(+0.33%)
Apr 07, 2021 50.47 50.54 50.34 50.48 41,733 +0.00(+0.00%)
Apr 06, 2021 50.55 50.66 50.42 50.48 55,788 -0.12(-0.24%)
Apr 05, 2021 50.35 50.67 50.31 50.60 23,986 +0.54(+1.08%)
Apr 01, 2021 49.80 50.06 49.71 50.06 29,332 +0.46(+0.92%)
Mar 31, 2021 49.71 49.81 49.59 49.61 29,104 +0.01(+0.02%)
Mar 30, 2021 49.59 49.66 49.41 49.60 26,601 -0.12(-0.24%)
Mar 29, 2021 49.55 49.89 49.51 49.72 72,743 -0.17(-0.34%)
Mar 26, 2021 49.11 49.89 49.08 49.89 39,647 +0.97(+1.98%)
Mar 25, 2021 48.32 48.95 48.13 48.92 36,282 +0.51(+1.06%)
Mar 24, 2021 48.68 48.89 48.40 48.41 65,033 -0.04(-0.08%)
Mar 23, 2021 48.83 48.93 48.38 48.44 43,232 -0.47(-0.96%)
Mar 22, 2021 48.53 49.01 48.53 48.91 39,967 +0.29(+0.60%)
Mar 19, 2021 48.67 48.88 48.42 48.62 45,235 -0.05(-0.10%)
Mar 18, 2021 49.02 49.29 48.67 48.67 35,196 -0.39(-0.79%)
Mar 17, 2021 48.82 49.06 48.69 49.06 31,271 +0.03(+0.06%)
Mar 16, 2021 49.13 49.14 48.90 49.03 66,184 -0.07(-0.13%)
Mar 15, 2021 48.78 49.10 48.60 49.10 44,224 +0.44(+0.89%)
Mar 12, 2021 48.49 48.69 48.47 48.66 42,301 +0.17(+0.34%)
Mar 11, 2021 48.48 48.73 48.39 48.49 43,911 +0.24(+0.50%)
Mar 10, 2021 48.15 48.46 47.99 48.25 55,162 +0.40(+0.83%)
Mar 09, 2021 47.96 48.23 47.85 47.85 42,204 +0.30(+0.62%)
Mar 08, 2021 47.40 48.09 47.37 47.56 40,826 +0.16(+0.33%)
Mar 05, 2021 46.65 47.41 46.25 47.40 78,559 +1.15(+2.48%)
Mar 04, 2021 46.83 47.05 45.82 46.25 38,647 -0.73(-1.56%)
Mar 03, 2021 47.23 47.42 46.98 46.98 39,949 -0.36(-0.76%)
Mar 02, 2021 47.63 47.68 47.31 47.34 47,259 -0.32(-0.68%)
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.