Skip to main content

Flexshares Quality Div Fund (NY: QDF )

65.91 +0.12 (+0.18%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 32.39 32.44 32.25 32.44 223,579 -0.02(-0.08%)
Jan 30, 2017 32.53 32.53 32.31 32.46 861,791 -0.19(-0.58%)
Jan 27, 2017 32.77 32.77 32.60 32.65 173,232 -0.09(-0.26%)
Jan 26, 2017 32.76 32.82 32.68 32.73 724,631 -0.08(-0.24%)
Jan 25, 2017 32.73 32.84 32.66 32.81 138,600 +0.25(+0.75%)
Jan 24, 2017 32.30 32.62 32.30 32.57 203,283 +0.27(+0.84%)
Jan 23, 2017 32.36 32.36 32.18 32.30 88,981 -0.15(-0.45%)
Jan 20, 2017 32.35 32.51 32.35 32.44 338,725 +0.15(+0.46%)
Jan 19, 2017 32.41 32.44 32.19 32.30 309,651 -0.16(-0.50%)
Jan 18, 2017 32.41 32.49 32.34 32.46 105,585 +0.01(+0.03%)
Jan 17, 2017 32.48 32.58 32.37 32.45 124,738 -0.07(-0.20%)
Jan 13, 2017 32.52 32.52 32.52 0 +0.02(+0.05%)
Jan 12, 2017 32.44 32.50 32.25 32.50 75,061 -0.03(-0.10%)
Jan 11, 2017 32.44 32.55 32.37 32.53 185,242 +0.08(+0.25%)
Jan 10, 2017 32.45 32.61 32.40 32.45 127,990 +0.00(+0.00%)
Jan 09, 2017 32.62 32.62 32.45 32.45 183,612 -0.18(-0.54%)
Jan 06, 2017 32.59 32.70 32.51 32.63 115,033 +0.01(+0.02%)
Jan 05, 2017 32.71 32.71 32.49 32.62 217,540 -0.18(-0.55%)
Jan 04, 2017 32.65 32.83 32.65 32.80 546,813 +0.18(+0.55%)
Jan 03, 2017 32.60 32.65 32.43 32.62 142,905 +0.30(+0.91%)
Dec 30, 2016 32.33 32.33 32.33 0 -0.13(-0.40%)
Dec 29, 2016 32.41 32.54 32.40 32.46 73,728 +0.01(+0.03%)
Dec 28, 2016 32.70 32.71 32.43 32.45 127,204 -0.25(-0.75%)
Dec 27, 2016 32.75 32.79 32.70 32.70 71,940 +0.03(+0.10%)
Dec 23, 2016 32.66 32.66 32.66 0 +0.11(+0.33%)
Dec 22, 2016 32.71 32.71 32.50 32.56 604,560 -0.16(-0.48%)
Dec 21, 2016 32.93 32.93 32.71 32.71 191,937 -0.07(-0.20%)
Dec 20, 2016 32.84 32.89 32.76 32.78 402,636 +0.07(+0.22%)
Dec 19, 2016 32.65 32.74 32.60 32.71 188,912 +0.09(+0.27%)
Dec 16, 2016 32.69 32.78 32.55 32.62 103,395 -0.01(-0.03%)
Dec 15, 2016 32.50 32.77 32.50 32.63 156,753 +0.10(+0.30%)
Dec 14, 2016 32.80 32.95 32.45 32.53 162,265 -0.35(-1.06%)
Dec 13, 2016 32.89 32.98 32.76 32.88 260,607 +0.15(+0.47%)
Dec 12, 2016 32.80 32.87 32.68 32.72 142,541 -0.01(-0.03%)
Dec 09, 2016 32.67 32.76 32.59 32.73 121,935 +0.11(+0.35%)
Dec 08, 2016 32.52 32.72 32.45 32.62 470,801 +0.10(+0.30%)
Dec 07, 2016 32.04 32.52 32.04 32.52 102,748 +0.49(+1.52%)
Dec 06, 2016 31.93 32.03 31.84 32.03 146,461 +0.13(+0.41%)
Dec 05, 2016 31.85 31.91 31.80 31.90 100,590 +0.20(+0.64%)
Dec 02, 2016 31.68 31.83 31.66 31.70 96,722 -0.02(-0.05%)
Dec 01, 2016 31.82 31.86 31.65 31.72 100,351 -0.10(-0.31%)
Nov 30, 2016 31.89 31.90 31.75 31.81 375,781 -0.02(-0.05%)
Nov 29, 2016 31.84 31.89 31.73 31.83 95,363 +0.07(+0.23%)
Nov 28, 2016 31.90 31.90 31.75 31.76 116,682 -0.15(-0.46%)
Nov 25, 2016 31.86 31.93 31.85 31.90 43,477 +0.10(+0.31%)
Nov 23, 2016 31.81 31.81 31.81 0 +0.01(+0.03%)
Nov 22, 2016 31.70 31.84 31.68 31.80 203,173 +0.20(+0.64%)
Nov 21, 2016 31.47 31.62 31.47 31.59 142,871 +0.22(+0.70%)
Nov 18, 2016 31.46 31.47 31.35 31.37 142,623 -0.10(-0.31%)
Nov 17, 2016 31.51 31.51 31.35 31.47 74,068 +0.11(+0.36%)
Nov 16, 2016 31.33 31.41 31.29 31.36 70,708 -0.06(-0.18%)
Nov 15, 2016 31.29 31.44 31.24 31.42 137,124 +0.09(+0.29%)
Nov 14, 2016 31.29 31.37 31.16 31.33 118,343 +0.21(+0.68%)
Nov 11, 2016 31.02 31.13 30.86 31.12 92,512 +0.07(+0.24%)
Nov 10, 2016 31.08 31.18 30.82 31.04 121,487 +0.32(+1.06%)
Nov 09, 2016 30.17 30.88 30.17 30.72 93,116 +0.50(+1.67%)
Nov 08, 2016 30.04 30.32 30.04 30.21 95,506 +0.12(+0.40%)
Nov 07, 2016 29.95 30.09 29.93 30.09 84,712 +0.61(+2.06%)
Nov 04, 2016 29.56 29.70 29.48 29.48 146,216 -0.08(-0.27%)
Nov 03, 2016 29.66 29.74 29.52 29.57 146,652 -0.06(-0.19%)
Nov 02, 2016 29.88 29.88 29.55 29.62 69,197 -0.21(-0.71%)
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.