Flexshares Quality Div Fund (NY: QDF )

60.25 USD -0.25 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 58.16 58.41 58.16 58.36 30,757 -0.03(-0.05%)
Oct 28, 2021 57.95 58.41 57.95 58.39 14,021 +0.49(+0.85%)
Oct 27, 2021 58.61 58.61 57.90 57.90 19,615 -0.72(-1.23%)
Oct 26, 2021 58.84 58.62 58.62 22,325 -0.11(-0.19%)
Oct 25, 2021 58.64 58.83 58.47 58.73 20,358 +0.21(+0.36%)
Oct 22, 2021 58.50 58.65 58.35 58.52 17,182 +0.04(+0.06%)
Oct 21, 2021 58.52 58.52 58.23 58.48 26,467 -0.09(-0.15%)
Oct 20, 2021 58.23 58.61 58.23 58.57 32,384 +0.38(+0.65%)
Oct 19, 2021 57.96 58.21 57.94 58.19 31,511 +0.38(+0.65%)
Oct 18, 2021 57.43 57.87 57.28 57.81 101,367 +0.06(+0.11%)
Oct 15, 2021 57.77 57.85 57.62 57.75 21,892 +0.39(+0.69%)
Oct 14, 2021 56.89 57.40 56.88 57.36 24,985 +0.97(+1.71%)
Oct 13, 2021 56.29 56.52 55.98 56.39 50,174 +0.09(+0.16%)
Oct 12, 2021 56.58 56.62 56.17 56.30 23,309 -0.22(-0.39%)
Oct 11, 2021 56.82 57.11 56.51 56.52 18,701 -0.22(-0.39%)
Oct 08, 2021 56.76 56.92 56.69 56.74 10,399 -0.06(-0.11%)
Oct 07, 2021 56.63 57.17 56.63 56.80 30,241 +0.48(+0.85%)
Oct 06, 2021 55.64 56.35 55.54 56.32 30,831 +0.05(+0.09%)
Oct 05, 2021 56.03 56.50 56.03 56.27 25,244 +0.47(+0.84%)
Oct 04, 2021 56.04 56.29 55.58 55.80 25,078 -0.36(-0.64%)
Oct 01, 2021 55.82 56.40 55.38 56.16 24,971 +0.51(+0.92%)
Sep 30, 2021 56.77 56.77 55.77 55.65 32,953 -0.87(-1.54%)
Sep 29, 2021 56.48 56.81 56.43 56.52 36,412 +0.16(+0.28%)
Sep 28, 2021 56.99 57.00 56.35 56.36 32,194 -0.94(-1.64%)
Sep 27, 2021 57.18 57.44 57.18 57.30 17,803 +0.03(+0.05%)
Sep 24, 2021 57.01 57.37 57.01 57.27 16,707 +0.03(+0.05%)
Sep 23, 2021 56.88 57.46 56.88 57.24 26,996 +0.59(+1.04%)
Sep 22, 2021 56.37 56.90 56.37 56.65 45,527 +0.54(+0.96%)
Sep 21, 2021 56.46 56.65 56.00 56.11 35,865 -0.07(-0.12%)
Sep 20, 2021 56.25 56.31 55.54 56.18 64,166 -0.87(-1.53%)
Sep 17, 2021 57.44 57.44 57.01 57.05 19,107 -0.72(-1.24%)
Sep 16, 2021 57.89 57.95 57.47 57.77 8,197 -0.20(-0.35%)
Sep 15, 2021 57.70 57.97 57.58 57.97 8,540 +0.60(+1.05%)
Sep 14, 2021 57.97 57.97 57.28 57.37 12,915 -0.44(-0.76%)
Sep 13, 2021 57.93 57.93 57.59 57.81 15,044 +0.22(+0.38%)
Sep 10, 2021 58.16 58.16 57.58 57.59 17,165 -0.34(-0.59%)
Sep 09, 2021 58.22 58.34 57.92 57.93 12,176 -0.29(-0.50%)
Sep 08, 2021 58.27 58.30 57.99 58.22 17,956 -0.10(-0.17%)
Sep 07, 2021 58.76 58.80 58.31 58.32 19,504 -0.51(-0.87%)
Sep 03, 2021 58.79 58.89 58.71 58.83 55,484 -0.03(-0.05%)
Sep 02, 2021 58.79 58.88 58.65 58.86 54,963 +0.34(+0.58%)
Sep 01, 2021 58.53 58.65 58.44 58.52 33,099 +0.02(+0.03%)
Aug 31, 2021 58.68 58.68 58.43 58.50 42,478 -0.13(-0.22%)
Aug 30, 2021 58.55 58.75 58.55 58.63 14,553 +0.18(+0.31%)
Aug 27, 2021 58.09 58.52 58.09 58.45 22,434 +0.46(+0.79%)
Aug 26, 2021 58.23 58.29 57.97 57.99 52,302 -0.27(-0.46%)
Aug 25, 2021 58.13 58.39 58.13 58.26 25,171 +0.17(+0.29%)
Aug 24, 2021 58.22 58.22 58.05 58.09 16,245 -0.04(-0.07%)
Aug 23, 2021 58.12 58.30 58.05 58.13 28,932 +0.27(+0.47%)
Aug 20, 2021 57.51 57.91 57.36 57.86 135,105 +0.47(+0.82%)
Aug 19, 2021 56.97 57.54 56.97 57.39 135,554 +0.08(+0.14%)
Aug 18, 2021 57.91 58.12 57.31 57.31 50,978 -0.68(-1.17%)
Aug 17, 2021 58.08 58.09 57.62 57.99 28,003 -0.43(-0.73%)
Aug 16, 2021 57.95 58.44 57.94 58.42 14,688 +0.24(+0.41%)
Aug 13, 2021 58.17 58.19 58.09 58.18 25,946 +0.10(+0.17%)
Aug 12, 2021 57.98 58.10 57.86 58.08 29,820 +0.11(+0.19%)
Aug 11, 2021 57.87 58.01 57.80 57.97 39,310 +0.29(+0.51%)
Aug 10, 2021 57.48 57.74 57.48 57.68 22,822 +0.24(+0.42%)
Aug 09, 2021 57.55 57.59 57.43 57.44 14,907 -0.15(-0.26%)
Aug 06, 2021 57.51 57.67 57.51 57.59 27,312 +0.16(+0.28%)
Aug 05, 2021 57.45 57.48 57.31 57.43 21,785 +0.22(+0.38%)
Aug 04, 2021 57.46 57.50 57.21 57.21 82,455 -0.47(-0.81%)
Aug 03, 2021 57.25 57.68 57.04 57.68 53,318 +0.60(+1.05%)
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.