Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.56 -0.19 (-0.28%)
Streaming Delayed Price Updated: 11:17 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 61.23 61.23 60.84 61.03 45,929 -0.16(-0.26%)
Dec 28, 2023 61.14 61.26 61.12 61.19 51,801 +0.05(+0.08%)
Dec 27, 2023 61.07 61.23 60.98 61.14 43,597 +0.05(+0.08%)
Dec 26, 2023 60.85 61.24 60.85 61.09 32,253 +0.21(+0.34%)
Dec 22, 2023 60.82 61.05 60.68 60.89 90,085 +0.13(+0.21%)
Dec 21, 2023 60.73 60.79 60.40 60.76 22,981 +0.49(+0.81%)
Dec 20, 2023 61.02 61.25 60.25 60.27 39,632 -0.94(-1.54%)
Dec 19, 2023 60.95 61.21 60.95 61.21 66,494 +0.41(+0.67%)
Dec 18, 2023 60.81 60.93 60.72 60.81 35,318 +0.07(+0.11%)
Dec 15, 2023 60.91 60.97 60.64 60.74 25,630 -0.25(-0.40%)
Dec 14, 2023 60.87 61.20 60.72 60.98 50,585 +0.60(+0.99%)
Dec 13, 2023 59.43 60.41 59.35 60.38 57,504 +1.07(+1.81%)
Dec 12, 2023 59.14 59.39 58.96 59.31 30,461 +0.18(+0.30%)
Dec 11, 2023 58.71 59.15 58.71 59.13 75,852 +0.36(+0.62%)
Dec 08, 2023 58.48 58.84 58.43 58.77 65,172 +0.26(+0.44%)
Dec 07, 2023 58.32 58.53 58.26 58.51 95,971 +0.33(+0.58%)
Dec 06, 2023 58.49 58.61 58.14 58.18 48,197 -0.20(-0.34%)
Dec 05, 2023 58.32 58.46 58.23 58.37 34,765 -0.18(-0.30%)
Dec 04, 2023 58.11 58.55 58.11 58.55 76,848 +0.00(+0.00%)
Dec 01, 2023 57.81 58.57 57.81 58.55 38,934 +0.71(+1.23%)
Nov 30, 2023 57.70 57.87 57.46 57.84 59,923 +0.24(+0.41%)
Nov 29, 2023 57.81 58.00 57.55 57.61 33,679 +0.05(+0.09%)
Nov 28, 2023 57.40 57.72 57.40 57.56 55,055 +0.03(+0.05%)
Nov 27, 2023 57.55 57.60 57.41 57.53 42,112 -0.17(-0.29%)
Nov 24, 2023 57.62 57.69 57.58 57.69 12,932 +0.09(+0.15%)
Nov 22, 2023 57.61 57.70 57.45 57.61 60,779 +0.30(+0.52%)
Nov 21, 2023 57.36 57.40 57.26 57.31 86,166 -0.34(-0.60%)
Nov 20, 2023 57.29 57.72 57.29 57.66 33,646 +0.34(+0.60%)
Nov 17, 2023 57.26 57.39 57.19 57.31 22,654 +0.14(+0.24%)
Nov 16, 2023 57.15 57.27 56.91 57.17 34,010 -0.18(-0.31%)
Nov 15, 2023 57.14 57.54 57.14 57.35 48,602 +0.29(+0.50%)
Nov 14, 2023 56.50 57.22 56.50 57.06 96,176 +1.37(+2.46%)
Nov 13, 2023 55.81 55.85 55.63 55.70 29,683 -0.28(-0.49%)
Nov 10, 2023 55.37 55.98 55.33 55.97 34,457 +0.74(+1.34%)
Nov 09, 2023 55.69 55.74 55.16 55.23 25,448 -0.49(-0.88%)
Nov 08, 2023 55.69 55.81 55.52 55.73 35,461 +0.08(+0.14%)
Nov 07, 2023 55.49 55.72 55.41 55.65 36,944 +0.04(+0.07%)
Nov 06, 2023 55.65 55.65 55.37 55.61 22,356 -0.06(-0.11%)
Nov 03, 2023 55.35 55.84 55.35 55.67 29,770 +0.58(+1.05%)
Nov 02, 2023 54.26 55.11 54.26 55.09 63,047 +1.26(+2.34%)
Nov 01, 2023 53.55 53.92 53.42 53.82 43,598 +0.27(+0.50%)
Oct 31, 2023 53.34 53.61 53.18 53.56 18,895 +0.27(+0.50%)
Oct 30, 2023 53.01 53.37 52.87 53.29 59,109 +0.59(+1.12%)
Oct 27, 2023 53.02 53.16 52.53 52.70 115,824 -0.50(-0.94%)
Oct 26, 2023 53.65 53.71 53.12 53.20 50,213 -0.54(-1.01%)
Oct 25, 2023 54.13 54.23 53.72 53.75 35,776 -0.61(-1.12%)
Oct 24, 2023 54.16 54.40 54.03 54.36 36,289 +0.36(+0.67%)
Oct 23, 2023 53.91 54.44 53.80 53.99 29,454 -0.23(-0.42%)
Oct 20, 2023 54.75 54.75 54.21 54.22 30,895 -0.61(-1.11%)
Oct 19, 2023 55.52 55.62 54.74 54.83 70,772 -0.63(-1.14%)
Oct 18, 2023 55.84 55.92 55.33 55.46 59,930 -0.62(-1.11%)
Oct 17, 2023 55.56 56.27 55.56 56.08 52,473 +0.11(+0.19%)
Oct 16, 2023 55.59 56.09 55.59 55.97 44,782 +0.61(+1.10%)
Oct 13, 2023 55.78 55.86 55.16 55.36 62,122 -0.26(-0.46%)
Oct 12, 2023 55.82 55.95 55.26 55.62 32,218 -0.25(-0.44%)
Oct 11, 2023 55.77 55.89 55.51 55.86 56,528 +0.24(+0.42%)
Oct 10, 2023 55.46 55.95 55.46 55.63 15,003 +0.25(+0.44%)
Oct 09, 2023 54.72 55.45 54.72 55.38 30,117 +0.46(+0.84%)
Oct 06, 2023 54.02 55.19 54.00 54.92 34,577 +0.57(+1.05%)
Oct 05, 2023 54.26 54.44 53.97 54.35 23,901 +0.05(+0.09%)
Oct 04, 2023 54.01 54.34 53.78 54.30 26,845 +0.30(+0.55%)
Oct 03, 2023 54.36 54.45 53.78 54.00 32,654 -0.68(-1.24%)
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.