Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.83 -0.07 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 47.01 47.09 46.47 46.59 91,616 -0.37(-0.79%)
Feb 25, 2021 47.75 47.93 46.89 46.96 53,119 -1.01(-2.11%)
Feb 24, 2021 47.41 47.99 47.36 47.97 53,488 +0.42(+0.88%)
Feb 23, 2021 47.24 47.68 47.02 47.56 58,158 +0.09(+0.19%)
Feb 22, 2021 47.44 47.67 47.39 47.47 32,453 -0.18(-0.37%)
Feb 19, 2021 47.67 47.82 47.61 47.64 34,531 +0.07(+0.16%)
Feb 18, 2021 47.49 47.64 47.32 47.57 51,503 -0.28(-0.58%)
Feb 17, 2021 47.57 47.86 47.52 47.84 156,966 +0.06(+0.12%)
Feb 16, 2021 48.06 48.10 47.77 47.79 39,834 -0.20(-0.42%)
Feb 12, 2021 47.72 48.02 47.72 47.99 49,854 +0.14(+0.29%)
Feb 11, 2021 47.91 47.93 47.57 47.85 29,462 +0.00(+0.00%)
Feb 10, 2021 48.08 48.08 47.63 47.85 52,039 -0.07(-0.15%)
Feb 09, 2021 47.90 47.99 47.84 47.93 36,280 +0.05(+0.10%)
Feb 08, 2021 47.71 47.91 47.65 47.88 46,967 +0.35(+0.74%)
Feb 05, 2021 47.57 47.58 47.42 47.53 51,365 +0.21(+0.45%)
Feb 04, 2021 46.89 47.34 46.89 47.32 51,968 +0.62(+1.33%)
Feb 03, 2021 46.62 46.80 46.46 46.70 71,863 -0.02(-0.04%)
Feb 02, 2021 46.72 46.88 46.56 46.71 130,557 +0.38(+0.82%)
Feb 01, 2021 46.16 46.40 45.85 46.33 71,524 +0.56(+1.21%)
Jan 29, 2021 46.52 46.66 45.69 45.78 34,963 -1.03(-2.20%)
Jan 28, 2021 46.82 47.28 46.81 46.81 55,255 +0.12(+0.26%)
Jan 27, 2021 47.09 47.25 46.52 46.69 25,421 -0.82(-1.72%)
Jan 26, 2021 47.60 47.64 47.38 47.51 96,662 +0.00(+0.01%)
Jan 25, 2021 47.28 47.62 47.08 47.50 68,287 +0.29(+0.61%)
Jan 22, 2021 46.95 47.30 46.85 47.21 82,336 -0.06(-0.12%)
Jan 21, 2021 47.32 47.33 47.15 47.27 59,234 +0.00(+0.00%)
Jan 20, 2021 47.11 47.34 46.96 47.27 45,335 +0.37(+0.79%)
Jan 19, 2021 46.92 46.95 46.80 46.90 23,185 +0.26(+0.55%)
Jan 15, 2021 46.61 46.79 46.35 46.64 89,674 -0.15(-0.31%)
Jan 14, 2021 46.85 47.06 46.76 46.79 60,960 -0.05(-0.10%)
Jan 13, 2021 46.73 46.95 46.73 46.83 35,999 -0.06(-0.14%)
Jan 12, 2021 46.62 46.91 46.62 46.90 52,218 +0.25(+0.54%)
Jan 11, 2021 46.33 46.80 46.33 46.65 91,813 -0.04(-0.08%)
Jan 08, 2021 46.74 46.77 46.27 46.69 262,440 +0.06(+0.12%)
Jan 07, 2021 46.35 46.74 46.33 46.63 238,894 +0.49(+1.06%)
Jan 06, 2021 45.46 46.45 45.46 46.14 210,885 +0.59(+1.30%)
Jan 05, 2021 45.18 45.70 45.18 45.55 31,838 +0.29(+0.63%)
Jan 04, 2021 46.01 46.01 44.88 45.26 119,798 -0.56(-1.21%)
Dec 31, 2020 45.82 45.82 45.82 39,705 +0.25(+0.55%)
Dec 30, 2020 45.59 45.74 45.55 45.57 39,705 +0.06(+0.12%)
Dec 29, 2020 45.87 45.90 45.43 45.51 128,459 -0.20(-0.44%)
Dec 28, 2020 45.86 45.89 45.70 45.71 26,739 +0.19(+0.42%)
Dec 24, 2020 45.50 45.52 45.39 45.52 21,582 +0.08(+0.19%)
Dec 23, 2020 45.53 45.62 45.44 45.44 43,699 +0.08(+0.18%)
Dec 22, 2020 45.44 45.51 45.33 45.35 25,346 +0.03(+0.06%)
Dec 21, 2020 44.94 45.37 44.69 45.32 75,018 -0.15(-0.33%)
Dec 18, 2020 45.68 45.68 45.24 45.47 40,250 -0.09(-0.20%)
Dec 17, 2020 45.47 45.57 45.44 45.56 87,910 +0.24(+0.53%)
Dec 16, 2020 45.34 45.44 45.21 45.32 74,761 +0.06(+0.14%)
Dec 15, 2020 44.83 45.30 44.82 45.26 56,051 +0.71(+1.59%)
Dec 14, 2020 45.13 45.16 44.55 44.55 94,711 -0.23(-0.51%)
Dec 11, 2020 44.63 44.85 44.54 44.78 71,237 -0.08(-0.18%)
Dec 10, 2020 44.83 44.93 44.71 44.86 44,310 -0.17(-0.37%)
Dec 09, 2020 45.23 45.25 44.81 45.03 36,207 -0.04(-0.08%)
Dec 08, 2020 44.66 45.12 44.60 45.07 41,542 +0.25(+0.55%)
Dec 07, 2020 44.81 44.91 44.71 44.82 47,192 -0.10(-0.23%)
Dec 04, 2020 44.66 44.92 44.66 44.92 48,107 +0.42(+0.95%)
Dec 03, 2020 44.53 44.70 44.41 44.50 88,441 -0.02(-0.04%)
Dec 02, 2020 44.43 44.55 44.41 44.51 71,168 +0.00(+0.00%)
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.