Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.95 +0.16 (+0.25%)
Streaming Delayed Price Updated: 12:24 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 43.23 43.24 42.54 42.66 99,247 -0.91(-2.08%)
Jan 30, 2020 43.29 43.58 43.04 43.57 47,317 +0.10(+0.22%)
Jan 29, 2020 43.69 43.71 43.47 43.47 66,493 -0.11(-0.24%)
Jan 28, 2020 43.42 43.68 43.33 43.58 80,202 +0.35(+0.82%)
Jan 27, 2020 43.18 43.39 43.18 43.23 95,099 -0.65(-1.49%)
Jan 24, 2020 44.39 44.39 43.69 43.88 70,433 -0.52(-1.16%)
Jan 23, 2020 44.37 44.42 44.06 44.39 60,092 -0.06(-0.14%)
Jan 22, 2020 44.51 44.62 44.39 44.45 68,208 +0.02(+0.03%)
Jan 21, 2020 44.43 44.58 44.37 44.44 79,586 -0.23(-0.51%)
Jan 17, 2020 44.68 44.68 44.56 44.67 86,440 +0.10(+0.22%)
Jan 16, 2020 44.41 44.57 44.39 44.57 77,635 +0.38(+0.86%)
Jan 15, 2020 44.07 44.34 44.07 44.19 75,178 +0.04(+0.08%)
Jan 14, 2020 44.04 44.29 44.04 44.15 43,094 +0.09(+0.21%)
Jan 13, 2020 43.89 44.09 43.81 44.06 56,825 +0.25(+0.58%)
Jan 10, 2020 44.04 44.04 43.76 43.81 102,117 -0.11(-0.25%)
Jan 09, 2020 43.93 43.94 43.79 43.91 51,156 +0.13(+0.29%)
Jan 08, 2020 43.62 43.94 43.55 43.79 108,886 +0.22(+0.50%)
Jan 07, 2020 43.65 43.68 43.52 43.57 133,963 -0.16(-0.37%)
Jan 06, 2020 43.52 43.74 43.48 43.73 67,749 +0.05(+0.10%)
Jan 03, 2020 43.66 43.85 43.66 43.69 140,425 -0.37(-0.84%)
Jan 02, 2020 44.07 44.10 43.85 44.06 55,140 +0.14(+0.33%)
Dec 31, 2019 43.73 43.94 43.73 43.91 16,338 +0.15(+0.35%)
Dec 30, 2019 44.00 44.00 43.73 43.76 206,474 -0.19(-0.43%)
Dec 27, 2019 44.12 44.12 43.91 43.95 56,192 -0.03(-0.06%)
Dec 26, 2019 43.94 43.99 43.89 43.98 20,277 +0.11(+0.25%)
Dec 24, 2019 43.93 43.93 43.81 43.87 31,242 +0.01(+0.02%)
Dec 23, 2019 43.91 43.91 43.84 43.86 45,339 +0.05(+0.10%)
Dec 20, 2019 43.74 43.93 43.74 43.81 66,459 +0.19(+0.44%)
Dec 19, 2019 43.56 43.63 43.52 43.62 78,447 +0.13(+0.29%)
Dec 18, 2019 43.47 43.56 43.43 43.50 52,376 +0.06(+0.14%)
Dec 17, 2019 43.47 43.51 43.42 43.43 108,152 +0.05(+0.12%)
Dec 16, 2019 43.27 43.49 43.27 43.38 44,155 +0.32(+0.75%)
Dec 13, 2019 43.10 43.30 42.91 43.06 27,067 -0.07(-0.17%)
Dec 12, 2019 42.66 43.18 42.63 43.13 154,649 +0.49(+1.15%)
Dec 11, 2019 42.62 42.73 42.57 42.64 52,409 +0.04(+0.10%)
Dec 10, 2019 42.58 42.69 42.52 42.59 54,280 -0.04(-0.08%)
Dec 09, 2019 42.67 42.76 42.63 42.63 690,040 -0.11(-0.25%)
Dec 06, 2019 42.65 42.83 42.65 42.74 71,359 +0.35(+0.82%)
Dec 05, 2019 42.33 42.39 42.18 42.39 156,308 +0.10(+0.23%)
Dec 04, 2019 42.14 42.37 42.14 42.29 119,280 +0.33(+0.79%)
Dec 03, 2019 41.92 41.98 41.71 41.96 146,738 -0.37(-0.87%)
Dec 02, 2019 42.59 42.59 42.30 42.32 167,541 -0.29(-0.67%)
Nov 29, 2019 42.69 42.74 42.58 42.61 15,435 -0.20(-0.46%)
Nov 27, 2019 42.74 42.81 42.63 42.81 59,280 +0.18(+0.42%)
Nov 26, 2019 42.58 42.66 42.50 42.63 27,973 +0.09(+0.21%)
Nov 25, 2019 42.41 42.56 42.41 42.54 48,830 +0.27(+0.65%)
Nov 22, 2019 42.24 42.32 42.16 42.27 88,249 +0.11(+0.27%)
Nov 21, 2019 42.17 42.20 41.99 42.15 64,442 -0.02(-0.04%)
Nov 20, 2019 42.28 42.32 41.98 42.17 105,734 -0.26(-0.61%)
Nov 19, 2019 42.62 42.62 42.39 42.43 48,852 -0.18(-0.42%)
Nov 18, 2019 42.60 42.66 42.49 42.61 59,273 -0.03(-0.06%)
Nov 15, 2019 42.52 42.64 42.40 42.64 63,530 +0.34(+0.80%)
Nov 14, 2019 42.17 42.32 42.15 42.30 51,006 -0.02(-0.04%)
Nov 13, 2019 42.16 42.40 42.16 42.32 69,356 -0.04(-0.11%)
Nov 12, 2019 42.41 42.57 42.31 42.36 50,173 +0.01(+0.02%)
Nov 11, 2019 42.25 42.39 42.25 42.35 31,365 -0.09(-0.21%)
Nov 08, 2019 42.20 42.45 42.07 42.44 42,838 +0.14(+0.34%)
Nov 07, 2019 42.40 42.50 42.24 42.30 72,944 +0.13(+0.32%)
Nov 06, 2019 42.18 42.20 42.03 42.16 51,992 -0.02(-0.04%)
Nov 05, 2019 42.13 42.27 42.12 42.18 97,361 +0.07(+0.17%)
Nov 04, 2019 42.07 42.13 42.04 42.11 110,066 +0.24(+0.58%)
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.