Skip to main content

Flexshares Quality Div Fund (NY: QDF )

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

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.04 39.05 38.80 38.93 45,214 +0.06(+0.16%)
Aug 29, 2019 38.81 38.91 38.63 38.86 47,977 +0.40(+1.03%)
Aug 28, 2019 38.11 38.50 38.06 38.47 59,714 +0.21(+0.56%)
Aug 27, 2019 38.65 38.69 38.16 38.25 86,912 -0.19(-0.51%)
Aug 26, 2019 38.36 38.45 38.18 38.45 126,269 +0.38(+1.00%)
Aug 23, 2019 38.91 39.12 37.91 38.07 60,927 -1.09(-2.78%)
Aug 22, 2019 39.18 39.26 38.91 39.16 119,339 +0.07(+0.18%)
Aug 21, 2019 39.07 39.12 38.99 39.08 69,516 +0.34(+0.87%)
Aug 20, 2019 39.05 39.05 38.75 38.75 60,124 -0.31(-0.79%)
Aug 19, 2019 38.93 39.13 38.93 39.06 45,908 +0.54(+1.40%)
Aug 16, 2019 38.11 38.60 38.04 38.52 87,151 +0.62(+1.63%)
Aug 15, 2019 38.06 38.09 37.65 37.90 125,982 -0.16(-0.42%)
Aug 14, 2019 38.62 38.62 38.03 38.06 68,585 -1.15(-2.93%)
Aug 13, 2019 38.56 39.46 38.56 39.21 83,515 +0.54(+1.40%)
Aug 12, 2019 38.85 38.91 36.91 38.67 131,370 -0.38(-0.97%)
Aug 09, 2019 39.31 39.31 38.79 39.05 58,779 -0.32(-0.81%)
Aug 08, 2019 38.93 39.39 38.93 39.37 235,632 +0.69(+1.78%)
Aug 07, 2019 38.31 38.76 37.97 38.68 137,950 +0.00(+0.00%)
Aug 06, 2019 38.52 38.72 38.29 38.68 72,397 +0.42(+1.09%)
Aug 05, 2019 38.90 38.90 38.02 38.26 106,370 -1.14(-2.90%)
Aug 02, 2019 39.54 39.54 39.23 39.40 61,944 -0.29(-0.74%)
Aug 01, 2019 40.23 40.60 39.65 39.69 53,178 -0.54(-1.34%)
Jul 31, 2019 40.58 40.68 39.89 40.23 76,777 -0.38(-0.94%)
Jul 30, 2019 40.51 40.62 40.48 40.61 88,396 -0.09(-0.22%)
Jul 29, 2019 40.67 40.74 40.59 40.70 84,180 +0.02(+0.04%)
Jul 26, 2019 40.56 40.71 40.54 40.69 69,517 +0.19(+0.48%)
Jul 25, 2019 40.66 40.66 40.40 40.49 1,054,125 -0.22(-0.54%)
Jul 24, 2019 40.34 40.71 40.34 40.71 88,674 +0.34(+0.83%)
Jul 23, 2019 40.23 40.41 40.15 40.38 70,392 +0.29(+0.73%)
Jul 22, 2019 40.18 40.18 40.00 40.08 68,013 -0.01(-0.02%)
Jul 19, 2019 40.45 40.49 40.09 40.09 67,935 -0.23(-0.57%)
Jul 18, 2019 40.08 40.38 40.05 40.32 115,959 +0.26(+0.64%)
Jul 17, 2019 40.41 40.41 40.07 40.07 61,664 -0.31(-0.77%)
Jul 16, 2019 40.46 40.54 40.37 40.38 189,980 -0.13(-0.33%)
Jul 15, 2019 40.52 40.53 40.43 40.51 239,197 +0.07(+0.17%)
Jul 12, 2019 40.31 40.46 40.31 40.44 41,371 +0.23(+0.57%)
Jul 11, 2019 40.27 40.27 40.03 40.21 114,887 +0.04(+0.09%)
Jul 10, 2019 40.22 40.31 40.09 40.17 310,953 +0.17(+0.42%)
Jul 09, 2019 39.89 40.06 39.89 40.00 185,562 -0.04(-0.11%)
Jul 08, 2019 40.11 40.21 40.00 40.05 91,474 -0.22(-0.55%)
Jul 05, 2019 40.12 40.34 40.02 40.27 27,920 -0.07(-0.18%)
Jul 03, 2019 40.13 40.34 40.13 40.34 107,950 +0.30(+0.76%)
Jul 02, 2019 39.96 40.04 39.85 40.04 46,223 +0.08(+0.20%)
Jul 01, 2019 40.17 40.21 39.79 39.96 91,720 +0.27(+0.69%)
Jun 28, 2019 39.62 39.74 39.60 39.69 67,370 +0.19(+0.47%)
Jun 27, 2019 39.43 39.55 39.43 39.50 80,433 +0.14(+0.36%)
Jun 26, 2019 39.50 39.53 39.34 39.36 77,098 +0.03(+0.07%)
Jun 25, 2019 39.73 39.73 39.33 39.33 91,927 -0.43(-1.09%)
Jun 24, 2019 39.86 39.92 39.72 39.77 57,185 -0.11(-0.27%)
Jun 21, 2019 39.87 39.96 39.76 39.87 114,280 -0.02(-0.06%)
Jun 20, 2019 39.91 39.94 39.61 39.90 71,869 +0.39(+0.98%)
Jun 19, 2019 39.44 39.56 39.34 39.51 97,972 +0.10(+0.24%)
Jun 18, 2019 39.20 39.56 39.20 39.41 78,678 +0.40(+1.03%)
Jun 17, 2019 39.00 39.12 38.96 39.01 52,306 +0.02(+0.04%)
Jun 14, 2019 39.08 39.08 38.90 38.99 61,228 -0.18(-0.45%)
Jun 13, 2019 39.05 39.19 38.99 39.17 53,245 +0.27(+0.70%)
Jun 12, 2019 38.99 39.04 38.88 38.90 41,402 -0.12(-0.31%)
Jun 11, 2019 39.15 39.28 38.96 39.02 97,735 +0.12(+0.32%)
Jun 10, 2019 38.98 39.12 38.90 38.90 64,078 +0.11(+0.29%)
Jun 07, 2019 38.67 38.97 38.67 38.78 96,346 +0.31(+0.80%)
Jun 06, 2019 38.36 38.61 38.25 38.48 59,234 +0.17(+0.43%)
Jun 05, 2019 38.26 38.31 37.96 38.31 188,750 +0.26(+0.69%)
Jun 04, 2019 37.62 38.08 37.62 38.05 149,564 +0.75(+2.02%)
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.