Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.66 -0.09 (-0.13%)
Streaming Delayed Price Updated: 3:08 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2022 46.02 46.44 45.39 45.47 31,585 -0.70(-1.52%)
Sep 29, 2022 46.65 46.70 45.83 46.17 167,395 -0.94(-2.00%)
Sep 28, 2022 46.41 47.32 46.36 47.11 139,034 +0.86(+1.85%)
Sep 27, 2022 46.80 47.06 45.97 46.26 256,692 -0.13(-0.29%)
Sep 26, 2022 46.79 47.10 46.22 46.39 66,158 -0.61(-1.29%)
Sep 23, 2022 47.30 47.30 46.52 47.00 86,929 -0.82(-1.71%)
Sep 22, 2022 48.13 48.16 47.76 47.81 244,368 -0.35(-0.72%)
Sep 21, 2022 49.24 49.47 48.16 48.16 58,778 -0.74(-1.52%)
Sep 20, 2022 49.08 49.09 48.57 48.90 69,624 -0.60(-1.21%)
Sep 19, 2022 48.63 49.52 48.60 49.50 52,138 +0.38(+0.76%)
Sep 16, 2022 48.84 49.14 48.64 49.12 25,391 -0.23(-0.46%)
Sep 15, 2022 49.73 49.94 49.34 49.35 47,569 -0.51(-1.02%)
Sep 14, 2022 49.96 50.06 49.55 49.86 49,582 +0.04(+0.08%)
Sep 13, 2022 51.09 51.16 49.69 49.82 102,619 -2.24(-4.30%)
Sep 12, 2022 51.88 52.19 51.86 52.06 18,997 +0.49(+0.95%)
Sep 09, 2022 51.14 51.65 51.14 51.57 39,680 +0.76(+1.49%)
Sep 08, 2022 50.24 50.83 50.09 50.81 70,876 +0.36(+0.72%)
Sep 07, 2022 49.74 50.56 49.74 50.45 64,768 +0.73(+1.48%)
Sep 06, 2022 50.11 50.16 49.52 49.72 138,945 -0.24(-0.48%)
Sep 02, 2022 50.95 51.09 49.84 49.96 36,408 -0.44(-0.87%)
Sep 01, 2022 49.97 50.44 49.71 50.40 74,053 +0.14(+0.29%)
Aug 31, 2022 50.83 50.83 50.24 50.25 40,281 -0.37(-0.74%)
Aug 30, 2022 51.30 51.30 50.48 50.63 73,381 -0.56(-1.10%)
Aug 29, 2022 51.23 51.53 51.02 51.19 27,065 -0.33(-0.65%)
Aug 26, 2022 53.23 53.23 51.53 51.53 57,854 -1.64(-3.09%)
Aug 25, 2022 52.69 53.17 52.63 53.17 19,605 +0.71(+1.35%)
Aug 24, 2022 52.42 52.64 52.33 52.46 69,594 -0.02(-0.04%)
Aug 23, 2022 52.67 52.84 52.46 52.48 19,424 -0.17(-0.33%)
Aug 22, 2022 53.17 53.17 52.55 52.65 30,239 -1.02(-1.91%)
Aug 19, 2022 53.95 53.98 53.57 53.68 34,831 -0.52(-0.95%)
Aug 18, 2022 54.00 54.27 53.97 54.19 23,913 +0.25(+0.46%)
Aug 17, 2022 53.88 54.25 53.75 53.94 28,151 -0.39(-0.72%)
Aug 16, 2022 53.93 54.56 53.93 54.34 58,930 +0.33(+0.61%)
Aug 15, 2022 53.49 54.04 53.49 54.01 25,829 +0.16(+0.30%)
Aug 12, 2022 53.38 53.85 53.28 53.85 69,111 +0.70(+1.31%)
Aug 11, 2022 53.20 53.60 53.07 53.15 459,406 +0.24(+0.45%)
Aug 10, 2022 52.52 52.91 52.52 52.91 66,386 +1.07(+2.07%)
Aug 09, 2022 51.99 51.99 51.68 51.84 52,471 -0.17(-0.33%)
Aug 08, 2022 52.07 52.42 51.93 52.01 44,732 +0.13(+0.26%)
Aug 05, 2022 51.39 51.88 51.39 51.88 29,964 +0.06(+0.11%)
Aug 04, 2022 51.93 51.94 51.75 51.82 35,209 -0.22(-0.42%)
Aug 03, 2022 51.55 52.16 51.55 52.04 78,735 +0.73(+1.42%)
Aug 02, 2022 51.75 51.90 51.31 51.31 57,038 -0.54(-1.05%)
Aug 01, 2022 51.63 51.99 51.59 51.86 106,320 -0.09(-0.17%)
Jul 29, 2022 51.61 52.01 51.55 51.95 33,398 +0.49(+0.95%)
Jul 28, 2022 50.96 51.55 50.68 51.46 68,119 +0.45(+0.88%)
Jul 27, 2022 50.31 51.13 50.31 51.01 60,304 +0.93(+1.85%)
Jul 26, 2022 50.28 50.28 49.97 50.08 42,566 -0.38(-0.76%)
Jul 25, 2022 50.50 50.58 50.25 50.46 45,601 +0.15(+0.30%)
Jul 22, 2022 50.63 50.67 50.03 50.31 44,977 -0.14(-0.28%)
Jul 21, 2022 50.03 50.45 49.74 50.45 68,310 +0.23(+0.46%)
Jul 20, 2022 50.08 50.39 49.91 50.22 98,357 +0.13(+0.27%)
Jul 19, 2022 49.38 50.13 49.38 50.09 85,667 +1.15(+2.34%)
Jul 18, 2022 49.62 49.67 48.86 48.94 58,342 -0.30(-0.60%)
Jul 15, 2022 48.94 49.28 48.79 49.24 65,414 +0.82(+1.70%)
Jul 14, 2022 47.83 48.47 47.67 48.42 64,606 -0.16(-0.33%)
Jul 13, 2022 48.47 48.84 48.24 48.58 28,257 -0.28(-0.57%)
Jul 12, 2022 48.99 49.43 48.68 48.86 50,366 -0.23(-0.47%)
Jul 11, 2022 49.25 49.37 49.01 49.09 36,763 -0.40(-0.81%)
Jul 08, 2022 49.48 49.66 49.21 49.49 73,277 -0.09(-0.17%)
Jul 07, 2022 49.12 49.66 49.12 49.57 44,422 +0.72(+1.47%)
Jul 06, 2022 48.79 49.09 48.49 48.86 52,195 +0.04(+0.08%)
Jul 05, 2022 48.38 48.82 47.84 48.82 49,501 -0.13(-0.27%)
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.