Flexshares Quality Div Fund (NY: QDF )

57.52 USD -0.58 (-1.00%)
Official Closing Price Updated: 8:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2021 61.32 61.56 61.32 61.34 27,430 -0.04(-0.07%)
Dec 30, 2021 61.70 61.83 61.38 61.38 31,477 -0.21(-0.34%)
Dec 29, 2021 61.46 61.69 61.44 61.59 48,584 +0.23(+0.37%)
Dec 28, 2021 61.38 61.54 61.28 61.36 23,587 -0.01(-0.02%)
Dec 27, 2021 60.65 61.37 60.65 61.37 26,570 +0.89(+1.47%)
Dec 23, 2021 60.36 60.64 60.36 60.48 55,128 +0.33(+0.55%)
Dec 22, 2021 59.65 60.15 59.61 60.15 43,701 +0.51(+0.86%)
Dec 21, 2021 59.25 59.64 59.08 59.64 26,031 +0.84(+1.43%)
Dec 20, 2021 58.73 58.86 58.35 58.80 17,390 -0.65(-1.09%)
Dec 17, 2021 59.76 59.95 59.39 59.45 41,837 -0.95(-1.57%)
Dec 16, 2021 60.87 60.94 60.18 60.40 46,035 -0.19(-0.31%)
Dec 15, 2021 59.70 60.63 59.57 60.59 163,310 +0.95(+1.59%)
Dec 14, 2021 59.61 59.93 59.44 59.64 43,691 -0.29(-0.48%)
Dec 13, 2021 60.30 60.41 59.91 59.93 54,521 -0.46(-0.76%)
Dec 10, 2021 60.13 60.43 59.96 60.39 31,049 +0.71(+1.19%)
Dec 09, 2021 59.69 59.91 59.64 59.68 15,783 -0.19(-0.32%)
Dec 08, 2021 59.85 59.91 59.61 59.87 30,932 +0.04(+0.07%)
Dec 07, 2021 59.60 59.94 59.60 59.83 47,368 +0.95(+1.61%)
Dec 06, 2021 58.59 59.11 58.44 58.88 42,665 +0.77(+1.33%)
Dec 03, 2021 58.65 58.72 57.72 58.11 73,195 -0.16(-0.27%)
Dec 02, 2021 57.48 58.51 57.48 58.27 63,615 +0.74(+1.29%)
Dec 01, 2021 58.62 59.13 57.48 57.53 18,901 -0.48(-0.83%)
Nov 30, 2021 58.52 58.77 57.87 58.01 38,225 -0.98(-1.66%)
Nov 29, 2021 59.20 59.30 58.76 58.99 39,218 +0.37(+0.63%)
Nov 26, 2021 58.76 58.96 58.47 58.62 60,664 -1.08(-1.81%)
Nov 24, 2021 59.52 59.71 59.38 59.70 27,804 +0.04(+0.07%)
Nov 23, 2021 59.32 59.69 59.25 59.66 31,162 +0.15(+0.25%)
Nov 22, 2021 59.59 60.11 59.51 59.51 28,348 +0.11(+0.19%)
Nov 19, 2021 59.35 59.59 59.35 59.40 31,217 -0.14(-0.23%)
Nov 18, 2021 59.46 59.56 59.51 59.54 32,132 -0.01(-0.02%)
Nov 17, 2021 59.61 59.66 59.50 59.55 38,541 -0.14(-0.23%)
Nov 16, 2021 59.55 59.93 59.55 59.69 19,483 +0.09(+0.15%)
Nov 15, 2021 59.78 59.78 59.53 59.60 27,580 -0.04(-0.06%)
Nov 12, 2021 59.37 59.74 59.37 59.64 45,390 +0.36(+0.60%)
Nov 11, 2021 59.15 59.33 59.15 59.28 18,965 +0.19(+0.32%)
Nov 10, 2021 59.41 59.09 27,549 -0.26(-0.44%)
Nov 09, 2021 59.38 59.38 59.19 59.35 38,250 -0.05(-0.08%)
Nov 08, 2021 59.66 59.69 59.31 59.40 14,568 -0.03(-0.05%)
Nov 05, 2021 59.52 59.65 59.20 59.43 64,990 +0.27(+0.46%)
Nov 04, 2021 59.22 59.29 58.96 59.16 44,165 -0.06(-0.10%)
Nov 03, 2021 58.80 59.28 58.80 59.22 30,439 +0.31(+0.53%)
Nov 02, 2021 58.52 58.99 58.52 58.91 11,482 +0.39(+0.67%)
Nov 01, 2021 58.52 58.53 58.32 58.52 35,871 +0.16(+0.27%)
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%)
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.