Flexshares Quality Div Fund (NY: QDF )

50.95 USD -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 50.66 51.04 50.56 50.95 76,366 -0.06(-0.12%)
Jan 21, 2021 51.06 51.07 50.88 51.01 54,892 +0.00(+0.00%)
Jan 20, 2021 50.84 51.08 50.67 51.01 42,012 +0.40(+0.79%)
Jan 19, 2021 50.63 50.66 50.50 50.61 21,486 +0.28(+0.55%)
Jan 15, 2021 50.30 50.49 50.02 50.33 83,100 -0.16(-0.31%)
Jan 14, 2021 50.56 50.78 50.46 50.49 56,491 -0.05(-0.10%)
Jan 13, 2021 50.43 50.66 50.43 50.54 33,360 -0.07(-0.14%)
Jan 12, 2021 50.31 50.62 50.31 50.61 48,390 +0.27(+0.54%)
Jan 11, 2021 49.99 50.50 49.99 50.34 85,082 -0.04(-0.08%)
Jan 08, 2021 50.44 50.47 49.93 50.38 243,200 +0.06(+0.12%)
Jan 07, 2021 50.02 50.44 50.00 50.32 221,381 +0.53(+1.06%)
Jan 06, 2021 49.06 50.13 49.06 49.79 195,425 +0.64(+1.30%)
Jan 05, 2021 48.75 49.32 48.75 49.15 29,504 +0.31(+0.63%)
Jan 04, 2021 49.65 49.65 48.43 48.84 111,016 -0.60(-1.21%)
Dec 31, 2020 49.44 49.44 49.44 36,795 +0.27(+0.55%)
Dec 30, 2020 49.20 49.36 49.15 49.17 36,795 +0.06(+0.12%)
Dec 29, 2020 49.50 49.53 49.03 49.11 119,042 -0.22(-0.44%)
Dec 28, 2020 49.49 49.52 49.31 49.33 24,779 +0.20(+0.42%)
Dec 24, 2020 49.10 49.12 48.98 49.12 20,000 +0.09(+0.19%)
Dec 23, 2020 49.13 49.23 49.03 49.03 40,496 +0.09(+0.18%)
Dec 22, 2020 49.04 49.11 48.92 48.94 23,488 +0.03(+0.06%)
Dec 21, 2020 48.49 48.96 48.23 48.91 69,519 -0.16(-0.33%)
Dec 18, 2020 49.29 49.29 48.82 49.07 37,300 -0.41(-0.83%)
Dec 17, 2020 49.38 49.49 49.35 49.48 80,953 +0.26(+0.53%)
Dec 16, 2020 49.24 49.35 49.09 49.22 68,845 +0.07(+0.14%)
Dec 15, 2020 48.68 49.19 48.67 49.15 51,616 +0.77(+1.59%)
Dec 14, 2020 49.01 49.04 48.38 48.38 87,216 -0.25(-0.51%)
Dec 11, 2020 48.47 48.71 48.37 48.63 65,600 -0.09(-0.18%)
Dec 10, 2020 48.68 48.79 48.55 48.72 40,804 -0.18(-0.37%)
Dec 09, 2020 49.12 49.13 48.66 48.90 33,342 -0.04(-0.08%)
Dec 08, 2020 48.50 49.00 48.43 48.94 38,255 +0.27(+0.55%)
Dec 07, 2020 48.66 48.77 48.55 48.67 43,458 -0.11(-0.23%)
Dec 04, 2020 48.50 48.78 48.50 48.78 44,300 +0.46(+0.95%)
Dec 03, 2020 48.36 48.54 48.23 48.32 81,442 -0.02(-0.04%)
Dec 02, 2020 48.25 48.38 48.23 48.34 65,536 +0.00(+0.00%)
Dec 01, 2020 48.39 48.54 48.29 48.34 48,275 +0.46(+0.96%)
Nov 30, 2020 47.97 47.98 47.69 47.88 78,363 -0.15(-0.31%)
Nov 27, 2020 48.08 48.17 47.99 48.03 7,500 +0.04(+0.08%)
Nov 25, 2020 48.02 48.04 47.87 47.99 43,300 -0.13(-0.26%)
Nov 24, 2020 47.66 48.14 47.63 48.12 25,574 +0.76(+1.59%)
Nov 23, 2020 47.33 47.45 47.09 47.36 45,921 +0.30(+0.64%)
Nov 20, 2020 47.32 47.32 47.06 47.06 60,700 -0.36(-0.76%)
Nov 19, 2020 47.06 47.42 46.91 47.42 29,244 +0.17(+0.36%)
Nov 18, 2020 47.77 47.94 47.25 47.25 53,225 -0.56(-1.16%)
Nov 17, 2020 47.74 47.99 47.58 47.81 33,554 -0.31(-0.65%)
Nov 16, 2020 47.94 48.12 47.78 48.12 29,650 +0.61(+1.28%)
Nov 13, 2020 47.20 47.58 47.19 47.51 39,800 +0.78(+1.67%)
Nov 12, 2020 47.13 47.13 46.47 46.73 16,200 -0.53(-1.12%)
Nov 11, 2020 47.29 47.36 47.00 47.26 20,351 +0.34(+0.72%)
Nov 10, 2020 46.64 47.05 46.60 46.92 46,698 +0.27(+0.58%)
Nov 09, 2020 47.82 48.00 46.64 46.65 64,391 +0.56(+1.22%)
Nov 06, 2020 46.05 46.27 45.99 46.09 42,000 -0.11(-0.24%)
Nov 05, 2020 45.98 46.41 45.98 46.20 242,748 +0.90(+1.99%)
Nov 04, 2020 45.09 45.89 45.09 45.30 61,172 +0.48(+1.07%)
Nov 03, 2020 44.52 45.05 44.52 44.82 33,474 +0.82(+1.86%)
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.