Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.59 -0.16 (-0.24%)
Streaming Delayed Price Updated: 10:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 48.17 48.84 48.01 48.51 72,104 -0.24(-0.49%)
Jun 29, 2022 49.01 49.01 48.54 48.75 126,308 -0.19(-0.39%)
Jun 28, 2022 50.00 50.21 48.91 48.94 67,865 -0.77(-1.54%)
Jun 27, 2022 50.00 50.02 49.58 49.71 54,319 -0.07(-0.13%)
Jun 24, 2022 48.85 49.78 48.85 49.78 66,678 +1.35(+2.78%)
Jun 23, 2022 48.31 48.47 47.84 48.43 102,956 +0.34(+0.72%)
Jun 22, 2022 47.87 48.48 47.69 48.08 288,424 -0.16(-0.34%)
Jun 21, 2022 47.94 48.36 47.94 48.25 50,918 +0.93(+1.96%)
Jun 17, 2022 47.21 47.73 46.99 47.32 179,064 +0.10(+0.21%)
Jun 16, 2022 47.63 47.63 46.91 47.22 103,645 -1.40(-2.87%)
Jun 15, 2022 48.65 49.21 47.92 48.61 183,233 +0.38(+0.79%)
Jun 14, 2022 48.64 48.78 47.88 48.23 96,993 -0.18(-0.37%)
Jun 13, 2022 49.11 49.24 48.20 48.41 114,859 -1.76(-3.50%)
Jun 10, 2022 50.68 50.71 50.17 50.17 61,340 -1.39(-2.69%)
Jun 09, 2022 52.39 52.68 51.54 51.56 98,679 -1.09(-2.07%)
Jun 08, 2022 52.98 53.18 52.61 52.65 34,352 -0.73(-1.37%)
Jun 07, 2022 52.57 53.43 52.50 53.38 35,299 +0.48(+0.92%)
Jun 06, 2022 53.30 53.40 52.74 52.90 54,394 +0.06(+0.11%)
Jun 03, 2022 53.18 53.18 52.79 52.84 33,988 -0.59(-1.10%)
Jun 02, 2022 52.77 53.45 52.40 53.43 42,944 +0.50(+0.95%)
Jun 01, 2022 53.64 53.64 52.54 52.93 74,606 -0.44(-0.82%)
May 31, 2022 53.48 53.69 53.00 53.36 52,738 -0.30(-0.56%)
May 27, 2022 52.81 53.66 52.81 53.66 140,515 +1.01(+1.92%)
May 26, 2022 51.94 52.83 51.94 52.65 52,040 +0.95(+1.84%)
May 25, 2022 51.05 51.89 51.05 51.70 82,678 +0.43(+0.83%)
May 24, 2022 51.09 51.42 50.38 51.27 44,976 -0.07(-0.13%)
May 23, 2022 50.83 51.47 50.74 51.34 60,892 +0.86(+1.71%)
May 20, 2022 50.80 50.80 49.40 50.48 91,088 +0.10(+0.21%)
May 19, 2022 50.60 50.86 50.22 50.37 96,297 -0.70(-1.38%)
May 18, 2022 52.52 52.52 50.96 51.07 50,394 -1.93(-3.64%)
May 17, 2022 52.66 53.03 52.42 53.00 68,238 +1.04(+2.01%)
May 16, 2022 51.85 52.38 51.74 51.96 56,790 -0.03(-0.05%)
May 13, 2022 51.66 52.19 51.50 51.99 73,896 +0.82(+1.60%)
May 12, 2022 50.76 51.40 50.39 51.17 111,117 -0.01(-0.02%)
May 11, 2022 51.71 52.49 51.09 51.18 41,958 -0.63(-1.21%)
May 10, 2022 52.62 52.62 51.41 51.81 74,091 -0.21(-0.40%)
May 09, 2022 52.50 52.58 51.82 52.01 49,326 -1.12(-2.11%)
May 06, 2022 53.08 53.41 52.57 53.14 100,819 -0.22(-0.41%)
May 05, 2022 54.58 54.58 52.93 53.35 67,842 -1.66(-3.02%)
May 04, 2022 53.63 55.08 53.45 55.02 47,706 +1.39(+2.60%)
May 03, 2022 53.38 53.88 53.20 53.62 93,001 +0.35(+0.65%)
May 02, 2022 53.11 53.30 52.33 53.28 97,566 +0.24(+0.45%)
Apr 29, 2022 54.48 54.64 52.99 53.04 47,820 -1.74(-3.17%)
Apr 28, 2022 54.17 54.97 53.73 54.78 39,958 +1.06(+1.98%)
Apr 27, 2022 53.73 54.27 53.53 53.72 58,789 +0.00(+0.00%)
Apr 26, 2022 54.69 54.73 53.72 53.72 43,165 -1.18(-2.15%)
Apr 25, 2022 54.44 54.99 53.69 54.89 77,757 +0.20(+0.36%)
Apr 22, 2022 55.83 55.84 54.69 54.69 68,426 -1.44(-2.57%)
Apr 21, 2022 56.99 57.17 56.06 56.14 131,175 -0.54(-0.96%)
Apr 20, 2022 56.56 56.91 56.56 56.68 127,265 +0.44(+0.78%)
Apr 19, 2022 55.58 56.36 55.57 56.24 84,338 +0.84(+1.51%)
Apr 18, 2022 55.32 55.67 55.21 55.41 108,238 -0.07(-0.12%)
Apr 14, 2022 56.08 56.08 55.47 55.47 37,546 -0.49(-0.88%)
Apr 13, 2022 55.71 56.00 55.59 55.97 51,037 +0.38(+0.68%)
Apr 12, 2022 55.87 56.29 55.39 55.59 105,115 -0.04(-0.07%)
Apr 11, 2022 55.96 56.12 55.55 55.62 52,303 -0.54(-0.96%)
Apr 08, 2022 56.06 56.46 55.99 56.17 80,767 +0.06(+0.10%)
Apr 07, 2022 55.86 56.32 55.57 56.11 39,608 +0.14(+0.25%)
Apr 06, 2022 55.72 56.15 55.61 55.97 319,737 -0.17(-0.30%)
Apr 05, 2022 56.80 56.91 56.07 56.14 112,540 -0.55(-0.97%)
Apr 04, 2022 56.55 56.70 56.25 56.69 209,688 +0.20(+0.35%)
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.