Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.75 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 38.03 38.08 37.41 37.41 150,019 -0.49(-1.28%)
Feb 27, 2018 38.40 38.58 37.89 37.89 84,928 -0.48(-1.25%)
Feb 26, 2018 38.10 38.40 38.08 38.37 82,125 +0.40(+1.06%)
Feb 23, 2018 37.67 37.97 37.61 37.97 56,008 +0.51(+1.37%)
Feb 22, 2018 37.52 37.78 37.41 37.46 44,443 +0.08(+0.22%)
Feb 21, 2018 37.69 38.03 37.37 37.37 72,839 -0.33(-0.87%)
Feb 20, 2018 37.87 38.02 37.61 37.70 68,775 -0.40(-1.06%)
Feb 16, 2018 38.10 38.10 38.10 0 +0.13(+0.33%)
Feb 15, 2018 37.80 37.98 37.45 37.98 100,740 +0.40(+1.05%)
Feb 14, 2018 36.87 37.60 36.87 37.58 102,677 +0.44(+1.19%)
Feb 13, 2018 36.77 37.20 36.77 37.14 96,378 +0.20(+0.54%)
Feb 12, 2018 36.83 37.15 36.60 36.94 58,715 +0.40(+1.10%)
Feb 09, 2018 36.44 36.76 35.42 36.53 169,936 +0.48(+1.33%)
Feb 08, 2018 37.31 37.31 36.06 36.06 124,988 -1.24(-3.33%)
Feb 07, 2018 37.32 37.83 37.29 37.30 80,202 -0.01(-0.02%)
Feb 06, 2018 36.19 37.40 36.00 37.31 172,929 +0.06(+0.16%)
Feb 05, 2018 38.09 38.25 36.63 37.25 140,131 -1.17(-3.03%)
Feb 02, 2018 39.02 39.18 38.39 38.41 128,632 -0.88(-2.24%)
Feb 01, 2018 39.17 39.47 39.03 39.29 46,776 -0.02(-0.04%)
Jan 31, 2018 39.55 39.60 39.16 39.31 98,539 -0.09(-0.22%)
Jan 30, 2018 39.55 39.63 39.31 39.40 114,111 -0.50(-1.25%)
Jan 29, 2018 40.02 40.10 39.85 39.90 177,309 -0.32(-0.79%)
Jan 26, 2018 39.88 40.22 39.78 40.22 74,492 +0.49(+1.22%)
Jan 25, 2018 39.84 39.84 39.63 39.73 109,886 +0.03(+0.08%)
Jan 24, 2018 39.80 39.91 39.52 39.70 73,585 -0.04(-0.11%)
Jan 23, 2018 39.65 39.80 39.65 39.74 79,747 +0.01(+0.02%)
Jan 22, 2018 39.49 39.73 39.47 39.73 126,780 +0.23(+0.57%)
Jan 19, 2018 39.33 39.52 39.31 39.50 102,414 +0.23(+0.60%)
Jan 18, 2018 39.52 39.52 39.23 39.27 127,650 -0.23(-0.59%)
Jan 17, 2018 39.14 39.55 39.11 39.50 65,465 +0.50(+1.29%)
Jan 16, 2018 39.34 39.40 38.91 39.00 75,704 -0.12(-0.30%)
Jan 12, 2018 39.12 39.12 39.12 0 +0.22(+0.56%)
Jan 11, 2018 38.67 38.90 38.61 38.90 48,428 +0.37(+0.96%)
Jan 10, 2018 38.35 38.56 38.29 38.53 63,587 +0.05(+0.14%)
Jan 09, 2018 38.52 38.61 38.47 38.48 102,895 -0.02(-0.05%)
Jan 08, 2018 38.43 38.52 38.37 38.50 67,850 +0.08(+0.20%)
Jan 05, 2018 38.18 38.42 38.18 38.42 69,258 +0.28(+0.73%)
Jan 04, 2018 38.12 38.23 38.10 38.14 79,003 +0.10(+0.26%)
Jan 03, 2018 37.98 38.06 37.97 38.04 120,643 +0.08(+0.20%)
Jan 02, 2018 37.81 37.97 37.81 37.97 126,027 +0.20(+0.53%)
Dec 29, 2017 37.77 37.77 37.77 0 -0.14(-0.38%)
Dec 28, 2017 37.85 37.91 37.82 37.91 58,474 +0.08(+0.20%)
Dec 27, 2017 37.82 37.89 37.78 37.83 227,924 +0.02(+0.04%)
Dec 26, 2017 37.75 37.88 37.75 37.82 63,268 +0.03(+0.09%)
Dec 22, 2017 37.80 37.82 37.73 37.78 57,237 +0.04(+0.11%)
Dec 21, 2017 37.77 37.84 37.72 37.74 98,357 +0.05(+0.13%)
Dec 20, 2017 37.79 37.80 37.68 37.69 69,207 -0.01(-0.02%)
Dec 19, 2017 37.88 37.93 37.68 37.70 124,016 -0.17(-0.46%)
Dec 18, 2017 37.79 37.93 37.79 37.88 165,814 +0.29(+0.77%)
Dec 15, 2017 37.51 37.67 37.44 37.58 104,596 +0.32(+0.85%)
Dec 14, 2017 37.46 37.54 37.22 37.27 82,099 -0.18(-0.49%)
Dec 13, 2017 37.43 37.57 37.43 37.45 674,348 +0.07(+0.18%)
Dec 12, 2017 37.40 37.48 37.34 37.38 81,809 +0.08(+0.22%)
Dec 11, 2017 37.24 37.30 37.20 37.30 78,763 +0.11(+0.29%)
Dec 08, 2017 37.09 37.20 37.05 37.19 52,502 +0.23(+0.63%)
Dec 07, 2017 36.81 37.03 36.81 36.96 66,183 +0.17(+0.47%)
Dec 06, 2017 36.80 36.89 36.77 36.79 70,568 -0.12(-0.32%)
Dec 05, 2017 37.05 37.10 36.89 36.90 48,393 -0.14(-0.38%)
Dec 04, 2017 37.11 37.28 37.04 37.04 74,442 +0.22(+0.61%)
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.