Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.77 -0.06 (-0.09%)
Official Closing Price Updated: 8:00 PM EDT, Jun 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2023 56.51 56.72 56.47 56.63 42,920 +0.51(+0.91%)
Jun 29, 2023 55.73 56.12 55.73 56.12 21,887 +0.37(+0.67%)
Jun 28, 2023 55.57 55.80 55.50 55.74 48,850 +0.04(+0.07%)
Jun 27, 2023 55.17 55.78 55.13 55.71 46,728 +0.72(+1.30%)
Jun 26, 2023 54.83 55.18 54.83 54.99 60,599 +0.16(+0.29%)
Jun 23, 2023 55.01 55.12 54.83 54.83 69,392 -0.55(-0.99%)
Jun 22, 2023 55.32 55.41 55.21 55.38 21,314 -0.10(-0.18%)
Jun 21, 2023 55.56 55.73 55.42 55.48 142,950 -0.22(-0.39%)
Jun 20, 2023 55.84 55.86 55.53 55.70 49,319 -0.38(-0.68%)
Jun 16, 2023 56.49 56.49 56.06 56.08 43,002 -0.19(-0.34%)
Jun 15, 2023 55.50 56.32 55.50 56.27 63,364 +3.21(+6.05%)
May 08, 2023 53.29 53.29 52.98 53.06 25,564 -0.15(-0.27%)
May 05, 2023 52.59 53.31 52.59 53.20 31,358 +1.10(+2.11%)
May 04, 2023 52.37 52.37 51.87 52.10 26,831 -0.47(-0.89%)
May 03, 2023 52.99 53.20 52.54 52.57 21,499 -0.34(-0.64%)
May 02, 2023 53.50 53.50 52.47 52.91 69,749 -0.72(-1.34%)
May 01, 2023 53.53 53.89 53.53 53.63 20,979 +0.07(+0.13%)
Apr 28, 2023 52.97 53.56 52.97 53.56 24,661 +0.57(+1.08%)
Apr 27, 2023 52.38 53.04 52.34 52.99 40,594 +0.84(+1.60%)
Apr 26, 2023 52.53 52.54 52.06 52.15 56,617 -0.33(-0.63%)
Apr 25, 2023 53.13 53.13 52.48 52.48 88,238 -0.85(-1.59%)
Apr 24, 2023 53.26 53.41 53.18 53.33 31,988 +0.00(+0.00%)
Apr 21, 2023 53.44 53.44 53.11 53.33 20,615 -0.02(-0.04%)
Apr 20, 2023 53.29 53.56 53.18 53.35 31,699 -0.23(-0.44%)
Apr 19, 2023 53.24 53.63 53.24 53.58 72,939 +0.06(+0.11%)
Apr 18, 2023 53.64 53.64 53.38 53.53 34,066 +0.02(+0.04%)
Apr 17, 2023 53.35 53.51 53.17 53.51 19,850 +0.19(+0.37%)
Apr 14, 2023 53.32 53.66 52.98 53.31 58,585 -0.11(-0.20%)
Apr 13, 2023 52.96 53.43 52.86 53.42 94,571 +0.59(+1.12%)
Apr 12, 2023 53.33 53.34 52.80 52.83 25,066 -0.29(-0.55%)
Apr 11, 2023 53.10 53.31 53.08 53.12 24,479 +0.13(+0.24%)
Apr 10, 2023 52.57 52.99 52.57 52.99 27,096 +0.13(+0.24%)
Apr 06, 2023 52.65 52.92 52.59 52.86 80,202 +0.05(+0.09%)
Apr 05, 2023 52.73 52.82 52.57 52.82 53,112 +0.00(+0.00%)
Apr 04, 2023 53.30 53.30 52.68 52.82 39,616 -0.48(-0.89%)
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.