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 (%)
Jul 30, 2021 53.62 53.68 53.44 53.50 42,797 -0.10(-0.18%)
Jul 29, 2021 53.47 53.72 53.47 53.59 16,546 +0.42(+0.79%)
Jul 28, 2021 53.30 53.39 53.12 53.17 25,650 -0.16(-0.30%)
Jul 27, 2021 53.38 53.38 53.10 53.33 85,713 -0.18(-0.33%)
Jul 26, 2021 53.28 53.53 53.28 53.51 27,631 +0.13(+0.25%)
Jul 23, 2021 53.16 53.40 53.06 53.38 47,861 +0.42(+0.79%)
Jul 22, 2021 53.00 53.01 52.83 52.96 20,966 -0.08(-0.16%)
Jul 21, 2021 52.89 53.08 52.89 53.04 13,194 +0.34(+0.64%)
Jul 20, 2021 52.11 52.87 52.01 52.70 49,658 +0.80(+1.53%)
Jul 19, 2021 52.07 52.12 51.61 51.91 31,000 -0.79(-1.49%)
Jul 16, 2021 53.28 53.28 52.69 52.69 42,593 -0.38(-0.72%)
Jul 15, 2021 53.16 53.16 52.94 53.08 15,955 -0.18(-0.33%)
Jul 14, 2021 53.36 53.43 53.16 53.26 16,382 +0.17(+0.32%)
Jul 13, 2021 53.32 53.36 53.09 53.09 37,500 -0.32(-0.60%)
Jul 12, 2021 53.20 53.42 53.17 53.40 18,302 +0.12(+0.23%)
Jul 09, 2021 52.88 53.32 52.88 53.28 23,423 +0.70(+1.33%)
Jul 08, 2021 52.45 52.78 52.28 52.58 48,548 -0.48(-0.90%)
Jul 07, 2021 52.74 53.11 52.69 53.06 42,712 +0.33(+0.62%)
Jul 06, 2021 52.99 52.99 52.43 52.73 31,545 -0.35(-0.65%)
Jul 02, 2021 52.91 53.08 52.82 53.08 29,204 +0.33(+0.62%)
Jul 01, 2021 52.69 52.80 52.65 52.75 14,964 +0.24(+0.46%)
Jun 30, 2021 52.33 52.53 52.33 52.51 27,537 +0.19(+0.36%)
Jun 29, 2021 52.42 52.52 52.27 52.32 35,281 +0.01(+0.02%)
Jun 28, 2021 52.30 52.34 52.22 52.31 20,864 +0.00(+0.00%)
Jun 25, 2021 52.12 52.34 52.12 52.31 27,996 +0.29(+0.56%)
Jun 24, 2021 52.04 52.04 51.86 52.02 62,378 +0.32(+0.62%)
Jun 23, 2021 51.82 51.90 51.70 51.70 73,522 -0.15(-0.30%)
Jun 22, 2021 51.71 51.94 51.56 51.85 17,038 +0.14(+0.27%)
Jun 21, 2021 51.33 51.73 51.33 51.71 11,701 +0.90(+1.77%)
Jun 18, 2021 51.23 51.23 50.81 50.81 22,222 -0.85(-1.64%)
Jun 17, 2021 51.80 51.84 51.33 51.66 21,848 -0.34(-0.66%)
Jun 16, 2021 52.20 52.32 51.83 52.01 73,226 -0.40(-0.76%)
Jun 15, 2021 52.50 52.53 52.34 52.41 23,127 -0.20(-0.37%)
Jun 14, 2021 52.69 52.69 52.34 52.60 22,076 -0.08(-0.16%)
Jun 11, 2021 52.65 52.69 52.51 52.69 21,061 +0.10(+0.19%)
Jun 10, 2021 52.74 52.78 52.48 52.58 23,788 +0.05(+0.09%)
Jun 09, 2021 52.62 52.72 52.51 52.54 19,488 -0.02(-0.04%)
Jun 08, 2021 52.60 52.61 52.38 52.56 23,710 +0.06(+0.11%)
Jun 07, 2021 52.50 52.50 52.37 52.50 38,460 +0.00(+0.00%)
Jun 04, 2021 52.31 52.52 52.31 52.50 20,283 +0.35(+0.68%)
Jun 03, 2021 51.99 52.23 51.89 52.15 53,121 -0.13(-0.25%)
Jun 02, 2021 52.25 52.36 52.11 52.28 29,504 +0.10(+0.20%)
Jun 01, 2021 52.47 52.47 52.11 52.17 21,690 +0.01(+0.02%)
May 28, 2021 52.31 52.31 52.17 52.17 20,391 -0.01(-0.02%)
May 27, 2021 52.30 52.41 52.17 52.17 24,306 +0.04(+0.07%)
May 26, 2021 52.06 52.17 52.03 52.14 31,145 +0.16(+0.31%)
May 25, 2021 52.21 52.36 51.97 51.97 32,283 -0.27(-0.52%)
May 24, 2021 52.17 52.43 52.17 52.25 35,919 +0.25(+0.48%)
May 21, 2021 52.17 52.30 51.97 52.00 23,481 +0.00(+0.00%)
May 20, 2021 51.59 52.17 51.59 52.00 153,285 +0.43(+0.83%)
May 19, 2021 51.19 51.60 50.93 51.57 58,576 -0.24(-0.47%)
May 18, 2021 52.12 52.17 51.78 51.81 46,001 -0.47(-0.89%)
May 17, 2021 52.32 52.32 52.10 52.28 30,483 -0.17(-0.32%)
May 14, 2021 52.14 52.47 52.14 52.44 18,803 +0.65(+1.26%)
May 13, 2021 50.98 51.99 50.98 51.79 36,044 +0.87(+1.72%)
May 12, 2021 51.86 51.86 50.87 50.92 53,586 -1.16(-2.23%)
May 11, 2021 52.16 52.21 51.76 52.08 19,443 -0.56(-1.06%)
May 10, 2021 52.83 53.28 52.65 52.64 34,709 -0.12(-0.23%)
May 07, 2021 52.30 52.83 52.29 52.76 41,284 +0.46(+0.87%)
May 06, 2021 51.73 52.30 51.72 52.30 110,960 +0.49(+0.95%)
May 05, 2021 51.83 51.90 51.67 51.81 19,242 +0.19(+0.36%)
May 04, 2021 51.50 51.64 51.30 51.63 34,100 -0.04(-0.07%)
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.