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 (%)
Jun 30, 2021 52.60 52.79 52.60 52.78 27,396 +0.19(+0.36%)
Jun 29, 2021 52.69 52.78 52.54 52.59 35,101 +0.01(+0.02%)
Jun 28, 2021 52.57 52.61 52.48 52.58 20,758 +0.00(+0.00%)
Jun 25, 2021 52.39 52.61 52.39 52.58 27,854 +0.29(+0.56%)
Jun 24, 2021 52.31 52.31 52.12 52.29 62,061 +0.32(+0.62%)
Jun 23, 2021 52.09 52.16 51.96 51.96 73,149 -0.16(-0.30%)
Jun 22, 2021 51.98 52.21 51.83 52.12 16,951 +0.14(+0.27%)
Jun 21, 2021 51.59 51.99 51.59 51.98 11,641 +0.90(+1.77%)
Jun 18, 2021 51.50 51.50 51.07 51.07 22,109 -0.85(-1.64%)
Jun 17, 2021 52.07 52.10 51.59 51.93 21,737 -0.35(-0.66%)
Jun 16, 2021 52.47 52.59 52.10 52.27 72,853 -0.40(-0.76%)
Jun 15, 2021 52.77 52.80 52.61 52.68 23,010 -0.20(-0.37%)
Jun 14, 2021 52.96 52.96 52.61 52.87 21,963 -0.08(-0.16%)
Jun 11, 2021 52.92 52.96 52.78 52.96 20,954 +0.10(+0.19%)
Jun 10, 2021 53.01 53.05 52.75 52.85 23,667 +0.05(+0.09%)
Jun 09, 2021 52.89 52.99 52.78 52.81 19,389 -0.02(-0.04%)
Jun 08, 2021 52.87 52.88 52.65 52.82 23,589 +0.06(+0.11%)
Jun 07, 2021 52.77 52.77 52.64 52.77 38,265 +0.00(+0.00%)
Jun 04, 2021 52.58 52.79 52.58 52.77 20,180 +0.36(+0.68%)
Jun 03, 2021 52.25 52.50 52.15 52.41 52,851 -0.13(-0.25%)
Jun 02, 2021 52.52 52.62 52.38 52.54 29,354 +0.10(+0.20%)
Jun 01, 2021 52.74 52.74 52.38 52.44 21,580 +0.01(+0.02%)
May 28, 2021 52.58 52.58 52.43 52.43 20,287 -0.01(-0.02%)
May 27, 2021 52.56 52.68 52.44 52.44 24,183 +0.04(+0.07%)
May 26, 2021 52.33 52.44 52.29 52.40 30,987 +0.16(+0.31%)
May 25, 2021 52.48 52.63 52.24 52.24 32,119 -0.28(-0.52%)
May 24, 2021 52.44 52.69 52.44 52.52 35,736 +0.25(+0.48%)
May 21, 2021 52.43 52.57 52.24 52.26 23,362 +0.00(+0.00%)
May 20, 2021 51.85 52.44 51.85 52.26 152,506 +0.43(+0.83%)
May 19, 2021 51.45 51.86 51.19 51.83 58,278 -0.24(-0.47%)
May 18, 2021 52.39 52.44 52.05 52.08 45,767 -0.47(-0.89%)
May 17, 2021 52.59 52.59 52.37 52.54 30,328 -0.17(-0.32%)
May 14, 2021 52.40 52.74 52.40 52.71 18,707 +0.65(+1.26%)
May 13, 2021 51.24 52.25 51.24 52.06 35,860 +0.88(+1.72%)
May 12, 2021 52.12 52.12 51.13 51.18 53,314 -1.17(-2.23%)
May 11, 2021 52.42 52.48 52.02 52.35 19,344 -0.56(-1.06%)
May 10, 2021 53.10 53.55 52.92 52.91 34,533 -0.12(-0.23%)
May 07, 2021 52.57 53.10 52.56 53.03 41,074 +0.46(+0.87%)
May 06, 2021 51.99 52.57 51.99 52.57 110,396 +0.50(+0.95%)
May 05, 2021 52.10 52.17 51.94 52.08 19,144 +0.19(+0.36%)
May 04, 2021 51.77 51.91 51.56 51.89 33,927 -0.04(-0.07%)
May 03, 2021 51.71 52.08 51.71 51.93 54,385 +0.51(+1.00%)
Apr 30, 2021 51.58 51.61 51.34 51.41 55,267 -0.44(-0.85%)
Apr 29, 2021 51.76 51.88 51.51 51.85 47,282 +0.35(+0.67%)
Apr 28, 2021 51.62 51.65 51.48 51.51 33,854 -0.22(-0.42%)
Apr 27, 2021 51.70 51.78 51.68 51.72 18,981 -0.02(-0.04%)
Apr 26, 2021 51.85 51.93 51.68 51.74 40,892 -0.08(-0.16%)
Apr 23, 2021 51.37 51.89 51.37 51.82 50,029 +0.50(+0.97%)
Apr 22, 2021 51.73 51.80 51.21 51.33 92,162 -0.46(-0.89%)
Apr 21, 2021 51.38 51.81 51.33 51.79 30,680 +0.41(+0.80%)
Apr 20, 2021 51.47 51.60 51.23 51.37 42,962 -0.26(-0.51%)
Apr 19, 2021 51.84 51.85 51.58 51.64 32,035 -0.22(-0.42%)
Apr 16, 2021 51.81 51.95 51.71 51.85 49,067 +0.30(+0.58%)
Apr 15, 2021 51.36 51.58 51.33 51.55 38,439 +0.46(+0.90%)
Apr 14, 2021 51.08 51.32 51.07 51.09 32,886 -0.06(-0.11%)
Apr 13, 2021 51.17 51.23 50.96 51.15 38,576 -0.07(-0.13%)
Apr 12, 2021 51.22 51.25 51.10 51.22 33,893 +0.06(+0.11%)
Apr 09, 2021 50.83 51.19 50.83 51.16 21,807 +0.25(+0.50%)
Apr 08, 2021 50.94 50.94 50.69 50.91 28,000 +0.17(+0.33%)
Apr 07, 2021 50.73 50.80 50.60 50.74 41,521 +0.00(+0.00%)
Apr 06, 2021 50.80 50.92 50.68 50.74 55,504 -0.12(-0.24%)
Apr 05, 2021 50.61 50.93 50.57 50.86 23,864 +0.54(+1.08%)
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.