Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 39.75 39.80 39.36 39.51 98,038 -0.09(-0.22%)
Jan 30, 2018 39.75 39.83 39.51 39.60 113,531 -0.50(-1.25%)
Jan 29, 2018 40.23 40.30 40.05 40.10 176,408 -0.32(-0.79%)
Jan 26, 2018 40.08 40.42 39.98 40.42 74,113 +0.49(+1.22%)
Jan 25, 2018 40.04 40.04 39.83 39.93 109,327 +0.03(+0.08%)
Jan 24, 2018 40.00 40.12 39.72 39.90 73,211 -0.04(-0.11%)
Jan 23, 2018 39.86 40.01 39.86 39.94 79,341 +0.01(+0.02%)
Jan 22, 2018 39.70 39.93 39.67 39.93 126,135 +0.23(+0.57%)
Jan 19, 2018 39.53 39.72 39.51 39.71 101,893 +0.24(+0.60%)
Jan 18, 2018 39.72 39.72 39.44 39.47 127,001 -0.24(-0.59%)
Jan 17, 2018 39.34 39.76 39.31 39.71 65,132 +0.51(+1.29%)
Jan 16, 2018 39.54 39.60 39.11 39.20 75,319 -0.12(-0.30%)
Jan 12, 2018 39.32 39.32 39.32 0 +0.22(+0.56%)
Jan 11, 2018 38.87 39.10 38.81 39.10 48,182 +0.37(+0.96%)
Jan 10, 2018 38.55 38.76 38.48 38.73 63,264 +0.05(+0.14%)
Jan 09, 2018 38.72 38.80 38.66 38.67 102,372 -0.02(-0.05%)
Jan 08, 2018 38.63 38.71 38.57 38.69 67,505 +0.08(+0.20%)
Jan 05, 2018 38.37 38.62 38.37 38.62 68,906 +0.28(+0.73%)
Jan 04, 2018 38.31 38.42 38.30 38.34 78,601 +0.10(+0.26%)
Jan 03, 2018 38.17 38.26 38.16 38.24 120,029 +0.08(+0.20%)
Jan 02, 2018 38.00 38.16 38.00 38.16 125,386 +0.20(+0.53%)
Dec 29, 2017 37.96 37.96 37.96 0 -0.14(-0.38%)
Dec 28, 2017 38.04 38.10 38.01 38.10 58,176 +0.08(+0.20%)
Dec 27, 2017 38.01 38.09 37.98 38.03 226,765 +0.02(+0.04%)
Dec 26, 2017 37.94 38.08 37.94 38.01 62,946 +0.03(+0.09%)
Dec 22, 2017 37.99 38.01 37.92 37.98 56,946 +0.04(+0.11%)
Dec 21, 2017 37.96 38.04 37.91 37.94 97,857 +0.05(+0.13%)
Dec 20, 2017 37.99 37.99 37.88 37.88 68,855 -0.01(-0.02%)
Dec 19, 2017 38.08 38.13 37.88 37.89 123,385 -0.18(-0.46%)
Dec 18, 2017 37.99 38.13 37.99 38.07 164,971 +0.29(+0.77%)
Dec 15, 2017 37.70 37.86 37.63 37.78 104,064 +0.32(+0.85%)
Dec 14, 2017 37.65 37.73 37.41 37.46 81,681 -0.19(-0.49%)
Dec 13, 2017 37.63 37.76 37.63 37.64 670,919 +0.07(+0.18%)
Dec 12, 2017 37.59 37.67 37.53 37.58 81,393 +0.08(+0.22%)
Dec 11, 2017 37.43 37.49 37.39 37.49 78,362 +0.11(+0.29%)
Dec 08, 2017 37.28 37.39 37.24 37.38 52,235 +0.23(+0.63%)
Dec 07, 2017 37.00 37.22 37.00 37.15 65,846 +0.18(+0.47%)
Dec 06, 2017 36.99 37.08 36.96 36.97 70,209 -0.12(-0.32%)
Dec 05, 2017 37.24 37.29 37.07 37.09 48,147 -0.14(-0.38%)
Dec 04, 2017 37.30 37.47 37.23 37.23 74,064 +0.23(+0.61%)
Dec 01, 2017 37.08 37.09 36.69 37.01 56,348 -0.09(-0.25%)
Nov 30, 2017 36.94 37.22 36.92 37.10 92,535 +0.26(+0.70%)
Nov 29, 2017 36.78 36.90 36.76 36.84 103,648 +0.19(+0.51%)
Nov 28, 2017 36.37 36.67 36.34 36.65 63,125 +0.36(+1.00%)
Nov 27, 2017 36.30 36.34 36.27 36.29 103,113 +0.00(+0.00%)
Nov 24, 2017 36.32 36.34 36.28 36.29 30,574 +0.06(+0.16%)
Nov 22, 2017 36.26 36.30 36.21 36.23 34,158 -0.04(-0.12%)
Nov 21, 2017 36.21 36.31 36.18 36.27 68,485 +0.18(+0.51%)
Nov 20, 2017 36.05 36.11 35.93 36.09 70,507 +0.13(+0.37%)
Nov 17, 2017 35.95 36.00 35.93 35.95 40,551 -0.06(-0.16%)
Nov 16, 2017 35.71 36.06 35.71 36.01 58,461 +0.45(+1.27%)
Nov 15, 2017 35.54 35.68 35.47 35.56 66,228 -0.18(-0.49%)
Nov 14, 2017 35.62 35.75 35.60 35.74 86,100 +0.00(+0.00%)
Nov 13, 2017 35.70 35.82 35.70 35.74 57,182 -0.04(-0.12%)
Nov 10, 2017 35.74 35.80 35.73 35.78 44,102 +0.00(+0.00%)
Nov 09, 2017 35.70 35.80 35.59 35.78 74,165 -0.13(-0.35%)
Nov 08, 2017 35.70 35.91 35.70 35.90 79,662 +0.15(+0.42%)
Nov 07, 2017 35.78 35.85 35.65 35.75 76,956 -0.05(-0.14%)
Nov 06, 2017 35.75 35.85 35.74 35.80 49,263 +0.08(+0.21%)
Nov 03, 2017 35.69 35.79 35.67 35.73 54,963 +0.03(+0.07%)
Nov 02, 2017 35.61 35.70 35.51 35.70 67,548 +0.05(+0.15%)
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.