Indicators

Flexshares Quality Div Fund (NY: QDF )

70.71 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	63.84	64.05	63.63	63.83	164,802	+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%)

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.