Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.64 -0.11 (-0.16%)
Streaming Delayed Price Updated: 3:05 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 23.87 23.94 23.77 23.79 4,642,906 +0.01(+0.06%)
Oct 30, 2013 23.93 23.93 23.74 23.78 44,187 -0.12(-0.49%)
Oct 29, 2013 23.91 23.91 23.87 23.90 10,779 +0.11(+0.47%)
Oct 28, 2013 23.76 23.83 23.76 23.79 3,112 -0.02(-0.09%)
Oct 25, 2013 23.69 23.81 23.64 23.81 21,891 +0.15(+0.62%)
Oct 24, 2013 23.71 23.71 23.59 23.66 78,608 +0.10(+0.44%)
Oct 23, 2013 23.65 23.65 23.18 23.56 28,007 -0.08(-0.34%)
Oct 22, 2013 23.62 23.64 23.55 23.64 14,457 +0.20(+0.85%)
Oct 21, 2013 23.38 23.45 23.38 23.44 38,240 -0.06(-0.25%)
Oct 18, 2013 23.48 23.50 23.37 23.50 19,344 +0.10(+0.44%)
Oct 17, 2013 23.20 23.39 23.20 23.39 30,674 +0.33(+1.41%)
Oct 16, 2013 23.08 23.08 23.07 23.07 5,812 +0.18(+0.81%)
Oct 15, 2013 22.97 22.99 22.82 22.88 26,322 -0.07(-0.29%)
Oct 14, 2013 22.63 22.95 22.63 22.95 19,274 +0.12(+0.52%)
Oct 11, 2013 22.87 22.87 22.83 22.83 24,431 +0.11(+0.49%)
Oct 10, 2013 22.63 22.72 22.63 22.72 6,569 +0.44(+1.96%)
Oct 09, 2013 22.26 22.34 22.25 22.29 16,253 +0.01(+0.03%)
Oct 08, 2013 22.37 22.37 22.28 22.28 14,995 -0.26(-1.15%)
Oct 07, 2013 22.54 22.54 22.54 22.54 13,716 -0.10(-0.42%)
Oct 04, 2013 22.64 22.66 22.63 22.63 28,463 +0.10(+0.46%)
Oct 03, 2013 22.68 22.68 22.53 22.53 23,697 -0.17(-0.73%)
Oct 02, 2013 22.62 22.70 22.62 22.70 18,067 -0.06(-0.25%)
Oct 01, 2013 22.69 22.76 22.69 22.75 54,704 +0.06(+0.26%)
Sep 27, 2013 22.71 22.72 22.66 22.69 11,097 -0.04(-0.19%)
Sep 26, 2013 22.83 22.83 22.71 22.74 24,663 +0.02(+0.10%)
Sep 25, 2013 22.66 22.75 22.66 22.71 7,820 -0.02(-0.10%)
Sep 24, 2013 22.78 22.82 22.74 22.74 12,569 -0.02(-0.10%)
Sep 23, 2013 22.76 22.76 22.76 22.76 2,260 -0.10(-0.42%)
Sep 20, 2013 22.99 22.99 22.85 22.85 36,168 -0.18(-0.77%)
Sep 19, 2013 23.02 23.05 23.01 23.03 13,346 -0.04(-0.19%)
Sep 18, 2013 22.76 23.14 22.76 23.08 27,766 +0.21(+0.94%)
Sep 17, 2013 22.81 22.86 22.81 22.86 11,143 +0.11(+0.49%)
Sep 16, 2013 22.54 22.80 22.74 22.75 6,988 +0.21(+0.95%)
Sep 13, 2013 22.57 22.57 22.54 22.54 11,397 +0.08(+0.36%)
Sep 12, 2013 22.50 22.50 22.46 22.46 19,923 -0.05(-0.23%)
Sep 11, 2013 22.46 22.53 22.46 22.51 18,046 +0.08(+0.36%)
Sep 10, 2013 22.25 22.43 22.25 22.43 59,155 +0.19(+0.86%)
Sep 09, 2013 22.17 22.23 22.17 22.23 20,394 +0.13(+0.57%)
Sep 06, 2013 22.06 22.17 21.99 22.11 33,918 +0.04(+0.17%)
Sep 05, 2013 22.09 22.12 22.07 22.07 66,424 +0.04(+0.17%)
Sep 04, 2013 21.95 22.09 21.89 22.03 37,666 +0.11(+0.51%)
Sep 03, 2013 22.14 22.14 21.87 21.92 19,068 -0.02(-0.09%)
Aug 30, 2013 22.07 22.08 21.94 21.94 55,254 -0.15(-0.68%)
Aug 29, 2013 22.11 22.13 22.07 22.09 10,710 +0.08(+0.38%)
Aug 28, 2013 22.02 22.07 22.01 22.01 11,282 +0.01(+0.03%)
Aug 27, 2013 22.32 22.32 22.00 22.00 12,842 -0.34(-1.54%)
Aug 26, 2013 22.40 22.48 22.35 22.35 18,741 -0.07(-0.33%)
Aug 23, 2013 22.40 22.42 22.35 22.42 28,589 +0.10(+0.43%)
Aug 22, 2013 22.26 22.50 22.16 22.32 26,490 +0.15(+0.66%)
Aug 21, 2013 22.24 22.26 22.18 22.18 47,530 -0.17(-0.76%)
Aug 20, 2013 22.34 22.38 22.34 22.35 30,901 +0.18(+0.79%)
Aug 19, 2013 22.46 22.46 22.17 22.17 32,266 -0.20(-0.90%)
Aug 16, 2013 22.51 22.51 22.35 22.38 92,139 -0.08(-0.36%)
Aug 15, 2013 22.45 22.47 22.45 22.46 17,290 -0.37(-1.63%)
Aug 14, 2013 22.79 22.88 22.78 22.83 45,110 -0.07(-0.30%)
Aug 13, 2013 22.87 22.91 22.82 22.90 10,696 +0.06(+0.26%)
Aug 12, 2013 22.87 22.87 22.84 22.84 2,514 -0.07(-0.29%)
Aug 09, 2013 22.96 22.99 22.88 22.90 34,333 -0.05(-0.23%)
Aug 08, 2013 22.96 22.96 22.85 22.96 76,214 +0.07(+0.29%)
Aug 07, 2013 22.93 22.93 22.81 22.89 20,779 -0.04(-0.19%)
Aug 06, 2013 23.20 23.20 22.43 22.93 34,309 -0.16(-0.67%)
Aug 05, 2013 23.07 23.10 23.05 23.09 119,168 -0.04(-0.18%)
Aug 02, 2013 23.01 23.13 23.01 23.13 22,626 +0.07(+0.29%)
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.