Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.95 +0.16 (+0.24%)
Streaming Delayed Price Updated: 2:29 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 49.96 50.07 49.84 49.86 28,956 +0.01(+0.02%)
Mar 30, 2021 49.84 49.92 49.66 49.85 26,466 -0.12(-0.24%)
Mar 29, 2021 49.80 50.15 49.77 49.97 72,373 -0.17(-0.34%)
Mar 26, 2021 49.36 50.14 49.34 50.14 39,446 +0.97(+1.98%)
Mar 25, 2021 48.57 49.20 48.37 49.17 36,098 +0.51(+1.06%)
Mar 24, 2021 48.92 49.14 48.64 48.65 64,702 -0.04(-0.08%)
Mar 23, 2021 49.08 49.18 48.62 48.69 43,012 -0.47(-0.96%)
Mar 22, 2021 48.77 49.26 48.77 49.16 39,763 +0.30(+0.60%)
Mar 19, 2021 48.91 49.13 48.67 48.87 45,005 -0.05(-0.10%)
Mar 18, 2021 49.27 49.54 48.92 48.92 35,017 -0.39(-0.79%)
Mar 17, 2021 49.07 49.31 48.94 49.31 31,112 +0.03(+0.06%)
Mar 16, 2021 49.38 49.39 49.15 49.28 65,847 -0.07(-0.13%)
Mar 15, 2021 49.03 49.35 48.84 49.35 43,999 +0.44(+0.89%)
Mar 12, 2021 48.74 48.94 48.72 48.91 42,086 +0.17(+0.34%)
Mar 11, 2021 48.72 48.98 48.64 48.74 43,687 +0.24(+0.50%)
Mar 10, 2021 48.40 48.70 48.24 48.50 54,881 +0.40(+0.83%)
Mar 09, 2021 48.20 48.48 48.10 48.10 41,989 +0.30(+0.62%)
Mar 08, 2021 47.64 48.33 47.61 47.80 40,618 +0.16(+0.33%)
Mar 05, 2021 46.89 47.65 46.48 47.64 78,159 +1.15(+2.48%)
Mar 04, 2021 47.07 47.29 46.05 46.49 38,450 -0.74(-1.56%)
Mar 03, 2021 47.47 47.66 47.22 47.22 39,746 -0.36(-0.76%)
Mar 02, 2021 47.88 47.93 47.55 47.59 47,019 -0.33(-0.68%)
Mar 01, 2021 47.21 48.07 47.21 47.91 37,922 +1.08(+2.31%)
Feb 26, 2021 47.25 47.33 46.71 46.83 91,150 -0.37(-0.79%)
Feb 25, 2021 48.00 48.17 47.13 47.20 52,849 -1.02(-2.11%)
Feb 24, 2021 47.65 48.24 47.61 48.22 53,216 +0.42(+0.88%)
Feb 23, 2021 47.48 47.92 47.26 47.80 57,863 +0.09(+0.19%)
Feb 22, 2021 47.68 47.92 47.63 47.71 32,288 -0.18(-0.37%)
Feb 19, 2021 47.91 48.06 47.86 47.88 34,356 +0.07(+0.16%)
Feb 18, 2021 47.74 47.89 47.56 47.81 51,241 -0.28(-0.58%)
Feb 17, 2021 47.81 48.11 47.76 48.09 156,168 +0.06(+0.12%)
Feb 16, 2021 48.30 48.34 48.01 48.03 39,631 -0.20(-0.42%)
Feb 12, 2021 47.96 48.27 47.96 48.24 49,601 +0.14(+0.29%)
Feb 11, 2021 48.15 48.18 47.81 48.10 29,313 +0.00(+0.00%)
Feb 10, 2021 48.32 48.32 47.88 48.10 51,774 -0.07(-0.15%)
Feb 09, 2021 48.15 48.24 48.09 48.17 36,096 +0.05(+0.10%)
Feb 08, 2021 47.95 48.15 47.89 48.13 46,728 +0.35(+0.74%)
Feb 05, 2021 47.81 47.82 47.66 47.77 51,104 +0.21(+0.45%)
Feb 04, 2021 47.13 47.58 47.13 47.56 51,704 +0.62(+1.33%)
Feb 03, 2021 46.86 47.03 46.70 46.93 71,498 -0.02(-0.04%)
Feb 02, 2021 46.96 47.12 46.79 46.95 129,893 +0.38(+0.82%)
Feb 01, 2021 46.39 46.64 46.09 46.57 71,160 +0.56(+1.21%)
Jan 29, 2021 46.76 46.90 45.92 46.01 34,785 -1.03(-2.20%)
Jan 28, 2021 47.06 47.52 47.05 47.05 54,974 +0.12(+0.26%)
Jan 27, 2021 47.33 47.49 46.76 46.93 25,292 -0.82(-1.72%)
Jan 26, 2021 47.85 47.88 47.62 47.75 96,171 +0.00(+0.01%)
Jan 25, 2021 47.52 47.87 47.32 47.74 67,940 +0.29(+0.61%)
Jan 22, 2021 47.19 47.54 47.09 47.46 81,917 -0.06(-0.12%)
Jan 21, 2021 47.56 47.57 47.39 47.51 58,933 +0.00(+0.00%)
Jan 20, 2021 47.35 47.58 47.20 47.51 45,105 +0.37(+0.79%)
Jan 19, 2021 47.16 47.19 47.04 47.14 23,067 +0.26(+0.55%)
Jan 15, 2021 46.85 47.03 46.59 46.88 89,218 -0.15(-0.31%)
Jan 14, 2021 47.09 47.30 47.00 47.03 60,650 -0.05(-0.10%)
Jan 13, 2021 46.97 47.19 46.97 47.07 35,816 -0.07(-0.14%)
Jan 12, 2021 46.86 47.15 46.86 47.14 51,952 +0.25(+0.54%)
Jan 11, 2021 46.56 47.04 46.56 46.89 91,346 -0.04(-0.08%)
Jan 08, 2021 46.98 47.01 46.51 46.93 261,105 +0.06(+0.12%)
Jan 07, 2021 46.59 46.98 46.57 46.87 237,680 +0.49(+1.06%)
Jan 06, 2021 45.70 46.69 45.70 46.38 209,813 +0.60(+1.30%)
Jan 05, 2021 45.41 45.94 45.41 45.78 31,676 +0.29(+0.63%)
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.