Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.67 -0.08 (-0.12%)
Streaming Delayed Price Updated: 3:32 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 25, 2024 66.80 66.81 66.61 66.75 22,147 -0.02(-0.03%)
Jun 24, 2024 67.05 67.22 66.77 66.77 20,244 -0.06(-0.09%)
Jun 21, 2024 66.90 66.97 66.83 66.83 15,100 -0.07(-0.10%)
Jun 20, 2024 67.29 67.29 66.86 66.90 34,429 -0.21(-0.31%)
Jun 18, 2024 66.85 67.11 66.85 67.11 22,096 +0.28(+0.42%)
Jun 17, 2024 66.20 66.96 66.16 66.83 33,681 +0.50(+0.75%)
Jun 14, 2024 66.23 66.33 66.07 66.33 33,282 -0.09(-0.13%)
Jun 13, 2024 66.40 66.51 66.17 66.42 38,277 +0.20(+0.30%)
Jun 12, 2024 66.35 66.66 66.17 66.22 30,944 +0.56(+0.85%)
Jun 11, 2024 65.17 65.68 65.13 65.66 41,366 +0.18(+0.27%)
Jun 10, 2024 65.23 65.50 65.18 65.49 36,489 +0.14(+0.21%)
Jun 07, 2024 65.16 65.56 65.15 65.35 22,633 -0.04(-0.06%)
Jun 06, 2024 65.48 65.55 65.29 65.39 51,123 -0.10(-0.15%)
Jun 05, 2024 65.18 65.51 64.96 65.49 34,659 +0.55(+0.84%)
Jun 04, 2024 64.74 65.03 64.56 64.94 27,218 +0.07(+0.11%)
Jun 03, 2024 65.05 65.06 64.42 64.87 59,519 +0.03(+0.05%)
May 31, 2024 64.38 64.87 63.89 64.84 91,330 +0.68(+1.05%)
May 30, 2024 64.23 64.37 64.12 64.16 17,648 +0.01(+0.02%)
May 29, 2024 64.14 64.30 64.12 64.15 21,826 -0.51(-0.78%)
May 28, 2024 65.07 65.07 64.42 64.66 23,916 -0.18(-0.28%)
May 24, 2024 64.80 64.93 64.61 64.84 15,288 +0.21(+0.32%)
May 23, 2024 65.48 65.48 64.53 64.63 23,258 -0.50(-0.76%)
May 22, 2024 65.35 65.40 64.95 65.13 35,385 -0.29(-0.44%)
May 21, 2024 65.39 65.43 65.28 65.42 23,082 -0.05(-0.08%)
May 20, 2024 65.38 65.62 65.38 65.47 17,443 +0.09(+0.14%)
May 17, 2024 65.43 65.43 65.23 65.38 17,374 -0.11(-0.17%)
May 16, 2024 65.61 65.68 65.46 65.49 27,637 -0.14(-0.21%)
May 15, 2024 65.22 65.68 65.22 65.62 28,455 +0.80(+1.23%)
May 14, 2024 64.76 64.90 64.53 64.83 25,543 +0.26(+0.40%)
May 13, 2024 64.74 64.74 64.52 64.57 13,017 +0.21(+0.32%)
May 10, 2024 64.49 64.54 64.27 64.36 116,905 +0.08(+0.12%)
May 09, 2024 63.92 64.28 63.92 64.28 37,420 +0.38(+0.59%)
May 08, 2024 63.71 63.91 63.71 63.90 16,760 -0.04(-0.06%)
May 07, 2024 64.04 64.13 63.90 63.94 24,761 +0.12(+0.19%)
May 06, 2024 63.61 63.83 63.59 63.82 30,370 +0.49(+0.77%)
May 03, 2024 63.39 63.43 63.07 63.34 42,746 +1.00(+1.61%)
May 02, 2024 62.40 62.43 61.93 62.33 43,842 +0.42(+0.67%)
May 01, 2024 62.03 62.84 61.91 61.91 38,510 -0.28(-0.45%)
Apr 30, 2024 62.90 63.04 62.19 62.19 33,055 -0.92(-1.45%)
Apr 29, 2024 63.09 63.24 62.86 63.11 20,717 +0.25(+0.40%)
Apr 26, 2024 62.76 63.07 62.76 62.86 23,915 +0.24(+0.38%)
Apr 25, 2024 62.39 62.69 62.10 62.62 23,347 -0.38(-0.60%)
Apr 24, 2024 62.94 63.04 62.78 63.00 19,293 +0.10(+0.16%)
Apr 23, 2024 62.51 63.05 62.50 62.90 17,781 +0.51(+0.81%)
Apr 22, 2024 62.10 62.67 61.97 62.39 13,373 +0.59(+0.95%)
Apr 19, 2024 62.11 62.11 61.74 61.80 18,351 -0.20(-0.32%)
Apr 18, 2024 62.30 62.54 61.98 62.00 18,516 -0.03(-0.05%)
Apr 17, 2024 62.65 62.70 61.97 62.03 39,518 -0.38(-0.61%)
Apr 16, 2024 62.39 62.64 62.29 62.41 29,549 -0.27(-0.43%)
Apr 15, 2024 63.85 63.88 62.54 62.68 28,091 -0.65(-1.02%)
Apr 12, 2024 63.80 63.84 63.22 63.33 22,158 -0.91(-1.41%)
Apr 11, 2024 63.97 64.38 63.66 64.23 42,178 +0.40(+0.62%)
Apr 10, 2024 64.06 64.21 63.61 63.83 41,000 -0.96(-1.47%)
Apr 09, 2024 64.89 64.90 64.24 64.79 24,857 +0.12(+0.18%)
Apr 08, 2024 64.60 64.78 64.60 64.67 36,820 +0.20(+0.31%)
Apr 05, 2024 64.06 64.66 64.06 64.47 24,042 +0.48(+0.75%)
Apr 04, 2024 65.23 65.30 63.98 63.99 29,518 -0.69(-1.06%)
Apr 03, 2024 64.65 64.94 64.56 64.68 44,434 -0.08(-0.12%)
Apr 02, 2024 64.63 64.80 64.54 64.76 59,460 -0.46(-0.70%)
Apr 01, 2024 65.67 65.67 65.15 65.22 28,148 -0.36(-0.55%)
Mar 28, 2024 65.46 65.76 65.46 65.57 45,375 +0.12(+0.18%)
Mar 27, 2024 65.08 65.47 65.05 65.46 41,990 +0.71(+1.09%)
Mar 26, 2024 65.17 65.17 64.68 64.75 76,419 -0.20(-0.31%)
Mar 25, 2024 65.12 65.18 64.95 64.95 53,155 -0.28(-0.43%)
Mar 22, 2024 65.52 65.56 65.23 65.23 31,205 -0.29(-0.44%)
Mar 21, 2024 65.59 65.81 65.52 65.52 94,387 +0.25(+0.38%)
Mar 20, 2024 64.56 65.28 64.47 65.27 34,311 +0.71(+1.09%)
Mar 19, 2024 64.10 64.57 64.04 64.56 33,128 +0.41(+0.64%)
Mar 18, 2024 64.41 64.48 64.10 64.15 23,134 +0.08(+0.12%)
Mar 15, 2024 64.08 64.28 63.94 64.07 53,917 -0.32(-0.50%)
Mar 14, 2024 64.81 64.81 64.11 64.40 68,574 -0.33(-0.51%)
Mar 13, 2024 64.76 64.95 64.58 64.72 47,509 +0.00(+0.00%)
Mar 12, 2024 64.69 64.81 64.43 64.72 42,422 +0.47(+0.73%)
Mar 11, 2024 64.13 64.30 63.96 64.26 31,533 -0.05(-0.08%)
Mar 08, 2024 64.72 64.92 64.25 64.31 58,295 -0.35(-0.54%)
Mar 07, 2024 64.43 64.72 64.43 64.65 23,157 +0.61(+0.96%)
Mar 06, 2024 64.11 64.36 63.92 64.04 20,820 +0.29(+0.45%)
Mar 05, 2024 63.99 64.13 63.52 63.75 37,097 -0.57(-0.88%)
Mar 04, 2024 64.34 64.53 64.30 64.32 70,848 -0.04(-0.06%)
Mar 01, 2024 63.89 64.41 63.84 64.36 92,929 +0.53(+0.82%)
Feb 29, 2024 63.84 64.05 63.63 63.83 164,801 +0.21(+0.33%)
Feb 28, 2024 63.44 63.76 63.44 63.62 33,018 -0.07(-0.11%)
Feb 27, 2024 63.54 63.69 63.47 63.69 27,085 +0.22(+0.34%)
Feb 26, 2024 63.77 63.78 63.44 63.47 55,281 -0.20(-0.31%)
Feb 23, 2024 63.77 63.88 63.67 63.67 113,954 +0.09(+0.14%)
Feb 22, 2024 63.17 63.74 63.10 63.58 109,901 +1.00(+1.60%)
Feb 21, 2024 62.31 62.63 62.21 62.58 25,855 +0.19(+0.30%)
Feb 20, 2024 62.39 62.45 62.27 62.39 56,974 -0.30(-0.47%)
Feb 16, 2024 62.95 63.15 62.66 62.69 74,651 -0.37(-0.58%)
Feb 15, 2024 62.73 63.07 62.73 63.06 28,645 +0.53(+0.84%)
Feb 14, 2024 62.37 62.57 62.06 62.53 49,480 +0.55(+0.88%)
Feb 13, 2024 62.11 62.20 61.60 61.99 31,866 -1.03(-1.64%)
Feb 12, 2024 62.81 63.28 62.81 63.02 39,778 +0.20(+0.32%)
Feb 09, 2024 62.49 62.83 62.47 62.82 89,380 +0.30(+0.48%)
Feb 08, 2024 62.42 62.52 62.32 62.52 25,137 +0.08(+0.13%)
Feb 07, 2024 62.37 62.46 62.26 62.44 26,700 +0.25(+0.40%)
Feb 06, 2024 62.00 62.19 61.96 62.19 32,297 +0.25(+0.40%)
Feb 05, 2024 62.03 62.08 61.67 61.95 37,273 -0.23(-0.37%)
Feb 02, 2024 61.74 62.37 61.73 62.17 41,485 +0.05(+0.08%)
Feb 01, 2024 61.66 62.16 61.39 62.13 90,406 +0.57(+0.92%)
Jan 31, 2024 62.42 62.42 61.56 61.56 127,829 -0.91(-1.46%)
Jan 30, 2024 62.49 62.58 62.37 62.47 53,422 -0.11(-0.17%)
Jan 29, 2024 62.23 62.60 62.15 62.58 52,592 +0.31(+0.49%)
Jan 26, 2024 62.44 62.44 62.16 62.27 30,921 -0.03(-0.05%)
Jan 25, 2024 62.41 62.52 62.11 62.30 82,219 +0.36(+0.58%)
Jan 24, 2024 62.41 62.45 61.93 61.95 62,193 -0.23(-0.37%)
Jan 23, 2024 62.21 62.23 61.96 62.17 62,483 +0.08(+0.13%)
Jan 22, 2024 61.88 62.18 61.88 62.10 61,902 +0.29(+0.47%)
Jan 19, 2024 61.13 61.84 61.09 61.81 38,750 +0.87(+1.43%)
Jan 18, 2024 60.68 61.01 60.47 60.94 62,462 +0.58(+0.95%)
Jan 17, 2024 60.36 60.45 60.12 60.36 16,506 -0.38(-0.62%)
Jan 16, 2024 60.59 60.95 60.57 60.74 27,165 -0.32(-0.52%)
Jan 12, 2024 61.17 61.17 60.87 61.05 59,018 +0.15(+0.24%)
Jan 11, 2024 61.02 61.02 60.44 60.91 55,610 -0.03(-0.05%)
Jan 10, 2024 60.71 61.02 60.70 60.94 28,462 +0.25(+0.41%)
Jan 09, 2024 60.58 60.74 60.47 60.69 39,685 -0.24(-0.39%)
Jan 08, 2024 60.18 60.93 60.18 60.93 33,123 +0.77(+1.29%)
Jan 05, 2024 59.93 60.42 59.93 60.15 41,825 +0.18(+0.30%)
Jan 04, 2024 60.05 60.37 59.96 59.97 54,104 -0.20(-0.33%)
Jan 03, 2024 60.49 60.51 60.08 60.17 88,553 -0.65(-1.08%)
Jan 02, 2024 60.54 60.99 60.54 60.83 65,060 -0.21(-0.34%)
Dec 29, 2023 61.23 61.23 60.84 61.03 45,929 -0.16(-0.26%)
Dec 28, 2023 61.14 61.26 61.12 61.19 51,801 +0.05(+0.08%)
Dec 27, 2023 61.07 61.23 60.98 61.14 43,597 +0.05(+0.08%)
Dec 26, 2023 60.85 61.24 60.85 61.09 32,253 +0.21(+0.34%)
Dec 22, 2023 60.82 61.05 60.68 60.89 90,085 +0.13(+0.21%)
Dec 21, 2023 60.73 60.79 60.40 60.76 22,981 +0.49(+0.81%)
Dec 20, 2023 61.02 61.25 60.25 60.27 39,632 -0.94(-1.54%)
Dec 19, 2023 60.95 61.21 60.95 61.21 66,494 +0.41(+0.67%)
Dec 18, 2023 60.81 60.93 60.72 60.81 35,318 +0.07(+0.11%)
Dec 15, 2023 60.91 60.97 60.64 60.74 25,630 -0.25(-0.40%)
Dec 14, 2023 60.87 61.20 60.72 60.98 50,585 +0.60(+0.99%)
Dec 13, 2023 59.43 60.41 59.35 60.38 57,504 +1.07(+1.81%)
Dec 12, 2023 59.14 59.39 58.96 59.31 30,461 +0.18(+0.30%)
Dec 11, 2023 58.71 59.15 58.71 59.13 75,852 +0.36(+0.62%)
Dec 08, 2023 58.48 58.84 58.43 58.77 65,172 +0.26(+0.44%)
Dec 07, 2023 58.32 58.53 58.26 58.51 95,971 +0.33(+0.58%)
Dec 06, 2023 58.49 58.61 58.14 58.18 48,197 -0.20(-0.34%)
Dec 05, 2023 58.32 58.46 58.23 58.37 34,765 -0.18(-0.30%)
Dec 04, 2023 58.11 58.55 58.11 58.55 76,848 +0.00(+0.00%)
Dec 01, 2023 57.81 58.57 57.81 58.55 38,934 +0.71(+1.23%)
Nov 30, 2023 57.70 57.87 57.46 57.84 59,923 +0.24(+0.41%)
Nov 29, 2023 57.81 58.00 57.55 57.61 33,679 +0.05(+0.09%)
Nov 28, 2023 57.40 57.72 57.40 57.56 55,055 +0.03(+0.05%)
Nov 27, 2023 57.55 57.60 57.41 57.53 42,112 -0.17(-0.29%)
Nov 24, 2023 57.62 57.69 57.58 57.69 12,932 +0.09(+0.15%)
Nov 22, 2023 57.61 57.70 57.45 57.61 60,779 +0.30(+0.52%)
Nov 21, 2023 57.36 57.40 57.26 57.31 86,166 -0.34(-0.60%)
Nov 20, 2023 57.29 57.72 57.29 57.66 33,646 +0.34(+0.60%)
Nov 17, 2023 57.26 57.39 57.19 57.31 22,654 +0.14(+0.24%)
Nov 16, 2023 57.15 57.27 56.91 57.17 34,010 -0.18(-0.31%)
Nov 15, 2023 57.14 57.54 57.14 57.35 48,602 +0.29(+0.50%)
Nov 14, 2023 56.50 57.22 56.50 57.06 96,176 +1.37(+2.46%)
Nov 13, 2023 55.81 55.85 55.63 55.70 29,683 -0.28(-0.49%)
Nov 10, 2023 55.37 55.98 55.33 55.97 34,457 +0.74(+1.34%)
Nov 09, 2023 55.69 55.74 55.16 55.23 25,448 -0.49(-0.88%)
Nov 08, 2023 55.69 55.81 55.52 55.73 35,461 +0.08(+0.14%)
Nov 07, 2023 55.49 55.72 55.41 55.65 36,944 +0.04(+0.07%)
Nov 06, 2023 55.65 55.65 55.37 55.61 22,356 -0.06(-0.11%)
Nov 03, 2023 55.35 55.84 55.35 55.67 29,770 +0.58(+1.05%)
Nov 02, 2023 54.26 55.11 54.26 55.09 63,047 +1.26(+2.34%)
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.