Skip to main content

Flexshares Quality Div Fund (NY: QDF )

70.17 -0.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 36.99 37.39 36.97 37.35 82,967 +0.30(+0.80%)
Jan 30, 2019 36.86 37.16 36.60 37.05 94,152 +0.43(+1.17%)
Jan 29, 2019 36.63 36.69 36.51 36.62 72,941 +0.08(+0.22%)
Jan 28, 2019 36.45 36.57 36.37 36.54 90,731 -0.20(-0.55%)
Jan 25, 2019 36.70 36.86 36.69 36.75 93,583 +0.27(+0.74%)
Jan 24, 2019 36.45 36.56 36.30 36.47 182,540 -0.01(-0.02%)
Jan 23, 2019 36.58 36.65 36.14 36.48 153,446 +0.08(+0.22%)
Jan 22, 2019 36.68 36.68 36.20 36.40 85,888 -0.51(-1.37%)
Jan 18, 2019 36.62 36.95 36.56 36.91 178,462 +0.58(+1.61%)
Jan 17, 2019 35.99 36.48 35.99 36.33 121,142 +0.30(+0.82%)
Jan 16, 2019 36.05 36.16 35.98 36.03 124,214 +0.08(+0.22%)
Jan 15, 2019 35.73 35.96 35.70 35.95 106,222 +0.23(+0.64%)
Jan 14, 2019 35.63 35.82 35.63 35.72 93,447 -0.19(-0.53%)
Jan 11, 2019 35.73 35.95 35.68 35.92 205,266 -0.02(-0.05%)
Jan 10, 2019 35.65 35.94 35.49 35.93 115,049 +0.08(+0.22%)
Jan 09, 2019 35.86 36.00 35.69 35.85 113,072 +0.17(+0.46%)
Jan 08, 2019 35.65 35.75 35.38 35.69 198,992 +0.38(+1.09%)
Jan 07, 2019 35.09 35.60 34.95 35.30 187,031 +0.24(+0.67%)
Jan 04, 2019 34.45 35.14 34.45 35.07 99,425 +1.01(+2.97%)
Jan 03, 2019 34.51 34.56 34.01 34.06 151,848 -0.71(-2.03%)
Jan 02, 2019 34.20 34.88 34.20 34.76 111,479 +0.01(+0.03%)
Dec 31, 2018 34.65 34.75 34.37 34.75 428,057 +0.32(+0.94%)
Dec 28, 2018 34.66 34.90 34.34 34.43 383,842 -0.03(-0.08%)
Dec 27, 2018 33.73 34.48 33.28 34.46 597,468 +0.28(+0.82%)
Dec 26, 2018 32.81 34.18 32.55 34.18 564,073 +1.54(+4.71%)
Dec 24, 2018 33.34 33.41 32.61 32.64 252,229 -0.92(-2.73%)
Dec 21, 2018 34.13 34.67 33.48 33.56 682,692 -0.52(-1.52%)
Dec 20, 2018 34.42 34.63 33.75 34.08 370,455 -0.55(-1.58%)
Dec 19, 2018 35.15 35.69 34.44 34.62 189,924 -0.52(-1.48%)
Dec 18, 2018 35.43 35.56 34.97 35.14 202,540 -0.06(-0.17%)
Dec 17, 2018 35.81 35.96 34.98 35.20 218,391 -0.78(-2.16%)
Dec 14, 2018 36.29 36.47 35.88 35.98 105,314 -0.63(-1.73%)
Dec 13, 2018 36.71 36.86 36.44 36.61 177,242 -0.06(-0.16%)
Dec 12, 2018 36.87 37.09 36.66 36.67 104,803 +0.15(+0.40%)
Dec 11, 2018 36.95 37.04 36.35 36.53 120,294 -0.01(-0.02%)
Dec 10, 2018 36.63 36.68 35.90 36.54 282,419 -0.10(-0.28%)
Dec 07, 2018 37.36 37.56 36.52 36.64 156,389 -0.79(-2.10%)
Dec 06, 2018 36.99 37.42 36.41 37.42 201,870 -0.03(-0.09%)
Dec 04, 2018 38.52 38.55 37.42 37.46 125,580 -1.13(-2.92%)
Dec 03, 2018 38.72 38.72 38.23 38.58 159,844 +0.36(+0.94%)
Nov 30, 2018 37.95 38.32 37.95 38.23 254,557 +0.23(+0.61%)
Nov 29, 2018 38.03 38.20 37.84 38.00 63,336 -0.09(-0.25%)
Nov 28, 2018 37.47 38.09 37.32 38.09 92,137 +0.77(+2.06%)
Nov 27, 2018 37.05 37.35 37.02 37.32 135,423 +0.12(+0.32%)
Nov 26, 2018 37.00 37.21 36.94 37.20 97,878 +0.49(+1.33%)
Nov 23, 2018 36.72 36.88 36.69 36.71 49,318 -0.24(-0.65%)
Nov 21, 2018 36.95 36.95 36.95 0 +0.09(+0.23%)
Nov 20, 2018 37.10 37.24 36.79 36.87 147,378 -0.80(-2.13%)
Nov 19, 2018 38.08 38.11 37.51 37.67 175,305 -0.43(-1.12%)
Nov 16, 2018 37.79 38.18 37.78 38.10 128,977 +0.11(+0.29%)
Nov 15, 2018 37.58 38.03 37.30 37.99 296,371 +0.20(+0.52%)
Nov 14, 2018 38.41 38.43 37.57 37.79 123,601 -0.32(-0.83%)
Nov 13, 2018 38.30 38.48 38.06 38.11 110,224 -0.17(-0.45%)
Nov 12, 2018 38.81 38.94 38.25 38.28 95,726 -0.67(-1.73%)
Nov 09, 2018 39.09 39.09 38.76 38.95 99,339 -0.30(-0.76%)
Nov 08, 2018 39.16 39.36 39.10 39.25 117,260 -0.02(-0.04%)
Nov 07, 2018 38.84 39.30 38.73 39.27 99,613 +0.67(+1.72%)
Nov 06, 2018 38.42 38.63 38.41 38.60 79,538 +0.15(+0.38%)
Nov 05, 2018 38.18 38.57 38.18 38.46 59,142 +0.30(+0.78%)
Nov 02, 2018 38.58 38.58 37.88 38.16 110,117 -0.13(-0.33%)
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.