Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.51 -0.21 (-0.31%)
Official Closing Price Updated: 8:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 26.25 26.25 25.99 26.03 42,613 -0.46(-1.74%)
Jul 30, 2014 26.63 26.63 26.40 26.49 17,539 -0.05(-0.17%)
Jul 29, 2014 26.71 26.78 26.54 26.54 45,939 -0.09(-0.34%)
Jul 28, 2014 26.49 26.64 26.47 26.63 29,231 +0.05(+0.20%)
Jul 25, 2014 26.70 26.70 26.51 26.58 52,594 -0.12(-0.45%)
Jul 24, 2014 26.67 26.73 26.67 26.70 61,081 +0.03(+0.11%)
Jul 23, 2014 26.61 26.68 26.61 26.67 44,381 +0.03(+0.11%)
Jul 22, 2014 26.59 26.65 26.55 26.64 30,401 +0.17(+0.63%)
Jul 21, 2014 26.48 26.53 26.41 26.47 24,508 -0.08(-0.28%)
Jul 18, 2014 26.36 26.57 26.36 26.55 22,951 +0.19(+0.72%)
Jul 17, 2014 26.55 26.56 26.30 26.36 59,962 -0.27(-1.02%)
Jul 16, 2014 26.58 26.65 26.49 26.63 42,082 +0.11(+0.42%)
Jul 15, 2014 26.63 26.63 26.45 26.52 31,534 -0.06(-0.23%)
Jul 14, 2014 26.58 26.62 26.53 26.58 28,187 +0.06(+0.23%)
Jul 11, 2014 26.42 26.52 26.42 26.52 27,201 +0.04(+0.14%)
Jul 10, 2014 26.45 26.55 26.33 26.48 62,444 -0.10(-0.37%)
Jul 09, 2014 26.59 26.61 26.54 26.58 68,087 +0.05(+0.20%)
Jul 08, 2014 26.67 26.67 26.52 26.52 30,606 -0.15(-0.57%)
Jul 07, 2014 26.73 26.77 26.60 26.67 35,418 -0.11(-0.42%)
Jul 03, 2014 26.67 26.79 26.79 26.79 37,849 +0.15(+0.57%)
Jul 02, 2014 26.69 26.69 26.58 26.64 24,506 -0.02(-0.08%)
Jul 01, 2014 26.61 26.78 26.60 26.66 60,875 +0.17(+0.63%)
Jun 30, 2014 26.44 26.58 26.37 26.49 28,668 +0.01(+0.03%)
Jun 27, 2014 26.42 26.50 26.42 26.48 40,212 +0.03(+0.11%)
Jun 26, 2014 26.45 26.52 26.30 26.45 42,853 -0.07(-0.25%)
Jun 25, 2014 26.33 26.52 26.33 26.52 55,797 +0.06(+0.23%)
Jun 24, 2014 26.61 26.67 26.41 26.46 76,372 -0.16(-0.60%)
Jun 23, 2014 26.76 26.76 26.53 26.62 45,398 +0.05(+0.17%)
Jun 20, 2014 26.66 26.68 26.57 26.58 48,916 +0.09(+0.36%)
Jun 19, 2014 26.52 26.53 26.42 26.48 16,081 +0.04(+0.17%)
Jun 18, 2014 26.34 26.48 26.26 26.44 27,666 +0.09(+0.34%)
Jun 17, 2014 26.22 26.35 26.20 26.35 36,948 +0.11(+0.40%)
Jun 16, 2014 26.29 26.29 26.15 26.24 38,053 +0.06(+0.23%)
Jun 13, 2014 26.09 26.26 26.08 26.18 44,723 +0.07(+0.25%)
Jun 12, 2014 26.23 26.23 26.05 26.11 81,510 -0.15(-0.57%)
Jun 11, 2014 26.32 26.32 26.19 26.26 46,367 -0.04(-0.14%)
Jun 10, 2014 26.34 26.41 26.29 26.30 43,328 -0.03(-0.11%)
Jun 06, 2014 26.20 26.40 26.20 26.33 24,800 +0.09(+0.34%)
Jun 05, 2014 26.12 26.24 25.99 26.24 30,037 +0.14(+0.55%)
Jun 04, 2014 25.99 26.12 25.99 26.10 37,581 +0.08(+0.32%)
Jun 03, 2014 26.01 26.06 25.89 26.02 49,877 -0.02(-0.09%)
Jun 02, 2014 26.09 26.09 25.94 26.04 145,128 +0.01(+0.03%)
May 30, 2014 26.01 26.04 25.93 26.03 36,200 +0.03(+0.12%)
May 29, 2014 25.84 26.00 25.84 26.00 38,495 +0.12(+0.46%)
May 28, 2014 25.87 25.93 25.83 25.88 37,544 +0.06(+0.23%)
May 27, 2014 25.75 25.86 25.75 25.82 150,168 +0.07(+0.29%)
May 23, 2014 25.68 25.75 25.75 25.75 10,531 +0.06(+0.25%)
May 22, 2014 25.58 25.68 25.57 25.68 31,802 +0.12(+0.45%)
May 21, 2014 25.39 25.57 25.39 25.57 39,827 +0.16(+0.62%)
May 20, 2014 25.56 25.56 25.34 25.41 46,216 -0.18(-0.69%)
May 19, 2014 25.52 25.59 25.49 25.59 135,311 +0.08(+0.31%)
May 16, 2014 25.39 25.51 25.38 25.51 170,168 +0.12(+0.47%)
May 15, 2014 25.51 25.51 25.34 25.39 134,251 -0.18(-0.70%)
May 14, 2014 25.67 25.70 25.57 25.57 25,826 -0.14(-0.55%)
May 13, 2014 25.75 25.78 25.67 25.71 22,591 +0.01(+0.03%)
May 12, 2014 25.55 25.75 25.55 25.70 26,301 +0.20(+0.80%)
May 09, 2014 25.47 25.54 25.36 25.50 10,808 +0.01(+0.03%)
May 08, 2014 25.53 25.66 25.40 25.49 19,031 -0.08(-0.32%)
May 07, 2014 25.49 25.57 25.32 25.57 51,770 +0.23(+0.89%)
May 06, 2014 25.43 25.52 25.35 25.35 56,927 -0.18(-0.71%)
May 05, 2014 25.52 25.60 25.38 25.53 55,630 -0.03(-0.12%)
May 02, 2014 25.59 25.73 25.54 25.56 101,209 -0.01(-0.03%)
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.