Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.75 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 42.81 42.81 42.62 42.62 57,762 -0.24(-0.56%)
Aug 28, 2020 42.76 42.88 42.54 42.85 88,824 +0.20(+0.47%)
Aug 27, 2020 42.41 42.78 42.41 42.65 46,751 +0.26(+0.60%)
Aug 26, 2020 42.36 42.41 42.18 42.40 56,905 +0.04(+0.09%)
Aug 25, 2020 42.47 42.51 42.17 42.36 114,433 -0.03(-0.06%)
Aug 24, 2020 42.21 42.39 42.09 42.39 92,831 +0.49(+1.18%)
Aug 21, 2020 41.69 41.91 41.62 41.89 53,097 +0.22(+0.53%)
Aug 20, 2020 41.51 41.73 41.51 41.67 66,145 -0.04(-0.09%)
Aug 19, 2020 41.88 41.98 41.66 41.71 51,380 -0.05(-0.12%)
Aug 18, 2020 41.90 41.90 41.69 41.76 34,509 -0.10(-0.25%)
Aug 17, 2020 41.95 41.96 41.82 41.87 59,028 +0.02(+0.05%)
Aug 14, 2020 41.67 41.95 41.67 41.85 59,543 +0.08(+0.20%)
Aug 13, 2020 41.88 41.90 41.66 41.76 58,739 -0.34(-0.80%)
Aug 12, 2020 41.97 42.14 41.89 42.10 93,541 +0.56(+1.34%)
Aug 11, 2020 42.05 42.18 41.55 41.55 65,577 -0.24(-0.56%)
Aug 10, 2020 41.55 41.80 41.55 41.78 29,935 +0.40(+0.97%)
Aug 07, 2020 41.10 41.38 41.10 41.38 55,064 +0.08(+0.20%)
Aug 06, 2020 41.08 41.30 41.02 41.30 57,287 +0.18(+0.45%)
Aug 05, 2020 41.20 41.22 41.05 41.11 58,998 +0.06(+0.16%)
Aug 04, 2020 40.82 41.05 40.81 41.05 46,288 +0.14(+0.34%)
Aug 03, 2020 40.83 41.00 40.74 40.91 119,353 +0.38(+0.93%)
Jul 31, 2020 40.46 40.54 39.89 40.54 63,695 +0.18(+0.45%)
Jul 30, 2020 40.34 40.41 39.99 40.36 70,094 -0.27(-0.68%)
Jul 29, 2020 40.26 40.73 40.23 40.63 166,264 +0.39(+0.98%)
Jul 28, 2020 40.30 40.47 40.23 40.24 74,859 -0.18(-0.45%)
Jul 27, 2020 40.09 40.42 40.03 40.42 37,496 +0.34(+0.84%)
Jul 24, 2020 40.18 40.27 39.96 40.08 41,298 -0.28(-0.70%)
Jul 23, 2020 40.65 40.74 40.23 40.36 74,671 -0.34(-0.83%)
Jul 22, 2020 40.50 40.71 40.48 40.70 64,521 +0.25(+0.61%)
Jul 21, 2020 40.47 40.63 40.36 40.46 42,927 +0.27(+0.68%)
Jul 20, 2020 40.19 40.23 39.99 40.18 45,403 -0.03(-0.07%)
Jul 17, 2020 40.31 40.31 40.03 40.21 62,275 +0.05(+0.14%)
Jul 16, 2020 39.99 40.20 39.96 40.15 64,344 -0.08(-0.20%)
Jul 15, 2020 40.25 40.33 39.97 40.24 133,070 +0.48(+1.21%)
Jul 14, 2020 39.08 39.79 39.01 39.75 71,655 +0.57(+1.45%)
Jul 13, 2020 39.59 39.93 39.17 39.18 87,091 -0.11(-0.28%)
Jul 10, 2020 38.67 39.30 38.67 39.29 50,694 +0.58(+1.49%)
Jul 09, 2020 39.16 39.16 38.40 38.72 75,224 -0.39(-1.01%)
Jul 08, 2020 39.05 39.22 38.83 39.11 64,061 +0.17(+0.45%)
Jul 07, 2020 39.12 39.27 38.94 38.94 77,869 -0.41(-1.05%)
Jul 06, 2020 39.40 39.54 39.23 39.35 63,729 +0.48(+1.22%)
Jul 02, 2020 39.17 39.34 38.80 38.87 139,518 +0.21(+0.54%)
Jul 01, 2020 38.79 38.93 38.63 38.66 166,361 -0.01(-0.02%)
Jun 30, 2020 38.16 38.79 38.16 38.67 98,374 +0.47(+1.22%)
Jun 29, 2020 37.76 38.20 37.74 38.20 143,517 +0.63(+1.67%)
Jun 26, 2020 38.19 38.19 37.46 37.58 33,978 -0.73(-1.90%)
Jun 25, 2020 37.87 38.30 37.65 38.30 82,238 +0.39(+1.04%)
Jun 24, 2020 38.53 38.59 37.73 37.91 93,954 -1.02(-2.61%)
Jun 23, 2020 39.19 39.25 38.93 38.93 154,325 +0.11(+0.28%)
Jun 22, 2020 38.67 38.88 38.39 38.82 113,170 +0.08(+0.21%)
Jun 19, 2020 39.48 39.48 38.45 38.74 127,063 -0.20(-0.52%)
Jun 18, 2020 38.67 39.00 38.64 38.94 242,562 -0.03(-0.07%)
Jun 17, 2020 39.41 39.41 38.90 38.96 305,187 -0.33(-0.83%)
Jun 16, 2020 39.69 39.73 38.75 39.29 99,576 +0.81(+2.10%)
Jun 15, 2020 37.25 38.68 37.21 38.48 144,872 +0.31(+0.81%)
Jun 12, 2020 38.65 38.65 37.48 38.17 139,831 +0.53(+1.40%)
Jun 11, 2020 39.01 39.11 37.64 37.65 170,648 -2.51(-6.24%)
Jun 10, 2020 40.46 40.64 40.09 40.15 95,989 -0.43(-1.06%)
Jun 09, 2020 40.63 40.73 40.43 40.58 75,431 -0.49(-1.18%)
Jun 08, 2020 40.71 41.10 40.59 41.07 117,516 +0.60(+1.48%)
Jun 05, 2020 40.38 40.81 40.34 40.47 216,793 +1.04(+2.63%)
Jun 04, 2020 39.26 39.54 39.17 39.44 120,886 +0.04(+0.09%)
Jun 03, 2020 39.03 39.52 39.03 39.40 146,912 +0.70(+1.81%)
Jun 02, 2020 38.38 38.70 38.34 38.70 60,660 +0.46(+1.21%)
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.