Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.70 -0.05 (-0.07%)
Streaming Delayed Price Updated: 2:57 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2022 54.14 54.65 53.90 54.55 109,394 -0.24(-0.43%)
Feb 25, 2022 53.85 54.84 53.95 54.79 212,792 +1.37(+2.57%)
Feb 24, 2022 52.02 53.42 51.93 53.42 148,740 +0.24(+0.44%)
Feb 23, 2022 54.15 54.25 53.12 53.18 53,327 -0.73(-1.35%)
Feb 22, 2022 54.23 54.60 53.52 53.91 38,346 -0.65(-1.19%)
Feb 18, 2022 54.56 0 -0.23(-0.42%)
Feb 17, 2022 55.26 55.37 54.71 54.79 47,081 -0.88(-1.58%)
Feb 16, 2022 55.48 55.81 55.22 55.67 108,530 +0.09(+0.15%)
Feb 15, 2022 55.27 55.62 55.25 55.58 63,572 +0.78(+1.42%)
Feb 14, 2022 55.07 55.07 54.44 54.81 54,487 -0.29(-0.53%)
Feb 11, 2022 55.76 55.98 54.95 55.10 70,491 -0.64(-1.15%)
Feb 10, 2022 56.31 56.79 55.57 55.74 130,730 -1.14(-2.01%)
Feb 09, 2022 56.59 56.90 56.59 56.89 18,812 +0.75(+1.33%)
Feb 08, 2022 55.75 56.24 55.64 56.14 44,526 +0.61(+1.09%)
Feb 07, 2022 55.72 55.85 55.49 55.54 14,052 -0.17(-0.31%)
Feb 04, 2022 55.62 56.06 55.21 55.71 27,077 -0.05(-0.08%)
Feb 03, 2022 56.06 55.73 55.75 30,380 -0.74(-1.31%)
Feb 02, 2022 56.07 56.57 56.04 56.49 29,908 +0.52(+0.93%)
Feb 01, 2022 55.68 56.04 55.33 55.97 47,703 +0.26(+0.46%)
Jan 31, 2022 54.86 55.73 55.72 70,147 +0.72(+1.31%)
Jan 28, 2022 54.04 54.84 53.62 55.00 33,609 +1.14(+2.13%)
Jan 27, 2022 54.73 55.08 53.69 53.85 42,064 -0.26(-0.49%)
Jan 26, 2022 54.97 55.24 53.85 54.12 63,728 -0.16(-0.30%)
Jan 25, 2022 54.00 54.78 53.32 54.28 60,351 -0.37(-0.68%)
Jan 24, 2022 53.82 54.65 52.71 54.65 135,390 +0.24(+0.43%)
Jan 21, 2022 54.92 55.28 54.36 54.41 126,572 -0.55(-1.00%)
Jan 20, 2022 55.83 56.24 54.96 54.96 29,235 -0.73(-1.31%)
Jan 19, 2022 56.41 56.47 55.65 55.69 38,293 -0.46(-0.83%)
Jan 18, 2022 56.56 56.56 55.98 56.15 57,214 -0.84(-1.48%)
Jan 14, 2022 56.99 0 -0.24(-0.41%)
Jan 13, 2022 57.81 57.86 57.14 57.23 31,430 -0.46(-0.80%)
Jan 12, 2022 57.92 57.92 57.46 57.69 36,174 +0.11(+0.20%)
Jan 11, 2022 57.21 57.60 56.86 57.58 34,305 +0.31(+0.55%)
Jan 10, 2022 57.06 57.27 56.48 57.27 67,948 -0.05(-0.08%)
Jan 07, 2022 57.33 57.52 57.21 57.31 33,402 -0.16(-0.28%)
Jan 06, 2022 57.50 57.73 57.29 57.47 67,624 -0.03(-0.05%)
Jan 05, 2022 58.35 58.47 57.48 57.50 70,179 -0.83(-1.43%)
Jan 04, 2022 58.30 58.50 58.28 58.34 27,636 +0.18(+0.31%)
Jan 03, 2022 58.00 58.16 57.79 58.16 32,567 +0.13(+0.23%)
Dec 31, 2021 58.00 58.23 58.00 58.02 28,998 -0.04(-0.07%)
Dec 30, 2021 58.36 58.49 58.06 58.06 33,276 -0.20(-0.34%)
Dec 29, 2021 58.14 58.35 58.12 58.26 51,361 +0.22(+0.37%)
Dec 28, 2021 58.06 58.21 57.97 58.04 24,935 -0.01(-0.02%)
Dec 27, 2021 57.37 58.05 57.37 58.05 28,088 +0.84(+1.47%)
Dec 23, 2021 57.10 57.36 57.10 57.21 58,279 +0.31(+0.55%)
Dec 22, 2021 56.42 56.90 56.38 56.90 46,199 +0.48(+0.86%)
Dec 21, 2021 56.05 56.41 55.89 56.41 27,519 +0.79(+1.43%)
Dec 20, 2021 55.55 55.68 55.19 55.62 18,384 -0.61(-1.09%)
Dec 17, 2021 56.53 56.71 56.18 56.24 44,228 -0.55(-0.96%)
Dec 16, 2021 57.22 57.29 56.57 56.78 48,969 -0.18(-0.31%)
Dec 15, 2021 56.12 57.00 56.00 56.96 173,718 +0.89(+1.59%)
Dec 14, 2021 56.04 56.34 55.88 56.07 46,475 -0.27(-0.48%)
Dec 13, 2021 56.69 56.79 56.32 56.34 57,995 -0.43(-0.76%)
Dec 10, 2021 56.53 56.81 56.37 56.77 33,027 +0.67(+1.19%)
Dec 09, 2021 56.11 56.32 56.07 56.10 16,788 -0.18(-0.32%)
Dec 08, 2021 56.26 56.32 56.04 56.28 32,903 +0.04(+0.07%)
Dec 07, 2021 56.03 56.35 56.03 56.25 50,387 +0.89(+1.61%)
Dec 06, 2021 55.08 55.57 54.94 55.35 45,384 +0.72(+1.33%)
Dec 03, 2021 55.14 55.20 54.26 54.63 77,860 -0.15(-0.27%)
Dec 02, 2021 54.04 55.00 54.04 54.78 67,669 +0.70(+1.29%)
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.