Flexshares Quality Div Fund (NY: QDF )

58.10 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 55.14 55.17 54.88 54.96 51,700 -0.47(-0.85%)
Apr 29, 2021 55.33 55.46 55.06 55.43 44,230 +0.37(+0.67%)
Apr 28, 2021 55.18 55.21 55.03 55.06 31,669 -0.23(-0.42%)
Apr 27, 2021 55.27 55.35 55.25 55.29 17,756 -0.02(-0.04%)
Apr 26, 2021 55.43 55.51 55.25 55.31 38,253 -0.09(-0.16%)
Apr 23, 2021 54.92 55.47 54.92 55.40 46,800 +0.53(+0.97%)
Apr 22, 2021 55.30 55.37 54.74 54.87 86,213 -0.49(-0.89%)
Apr 21, 2021 54.93 55.38 54.87 55.36 28,700 +0.44(+0.80%)
Apr 20, 2021 55.02 55.16 54.77 54.92 40,189 -0.28(-0.51%)
Apr 19, 2021 55.42 55.42 55.14 55.20 29,968 -0.23(-0.41%)
Apr 16, 2021 55.38 55.53 55.28 55.43 45,900 +0.32(+0.58%)
Apr 15, 2021 54.90 55.14 54.87 55.11 35,958 +0.49(+0.90%)
Apr 14, 2021 54.61 54.86 54.59 54.62 30,764 -0.06(-0.11%)
Apr 13, 2021 54.70 54.77 54.48 54.68 36,086 -0.07(-0.13%)
Apr 12, 2021 54.75 54.79 54.62 54.75 31,706 +0.06(+0.11%)
Apr 09, 2021 54.34 54.72 54.34 54.69 20,400 +0.27(+0.50%)
Apr 08, 2021 54.46 54.46 54.19 54.42 26,193 +0.18(+0.33%)
Apr 07, 2021 54.23 54.30 54.09 54.24 38,841 +0.00(+0.00%)
Apr 06, 2021 54.31 54.43 54.18 54.24 51,922 -0.13(-0.24%)
Apr 05, 2021 54.10 54.44 54.06 54.37 22,324 +0.58(+1.08%)
Apr 01, 2021 53.51 53.79 53.41 53.79 27,300 +0.49(+0.92%)
Mar 31, 2021 53.41 53.52 53.28 53.30 27,087 +0.01(+0.02%)
Mar 30, 2021 53.28 53.36 53.09 53.29 24,758 -0.13(-0.24%)
Mar 29, 2021 53.24 53.61 53.20 53.42 67,702 -0.18(-0.34%)
Mar 26, 2021 52.77 53.60 52.74 53.60 36,900 +1.04(+1.98%)
Mar 25, 2021 51.92 52.59 51.71 52.56 33,768 +0.55(+1.06%)
Mar 24, 2021 52.30 52.53 52.00 52.01 60,526 -0.04(-0.08%)
Mar 23, 2021 52.47 52.57 51.98 52.05 40,236 -0.51(-0.96%)
Mar 22, 2021 52.14 52.66 52.14 52.56 37,197 +0.32(+0.60%)
Mar 19, 2021 52.29 52.52 52.03 52.24 42,100 -0.28(-0.53%)
Mar 18, 2021 52.90 53.19 52.52 52.52 32,616 -0.42(-0.79%)
Mar 17, 2021 52.68 52.94 52.54 52.94 28,979 +0.03(+0.06%)
Mar 16, 2021 53.02 53.03 52.77 52.91 61,332 -0.07(-0.13%)
Mar 15, 2021 52.64 52.98 52.44 52.98 40,982 +0.47(+0.90%)
Mar 12, 2021 52.33 52.54 52.31 52.51 39,200 +0.18(+0.34%)
Mar 11, 2021 52.31 52.59 52.22 52.33 40,692 +0.26(+0.50%)
Mar 10, 2021 51.96 52.29 51.79 52.07 51,118 +0.43(+0.83%)
Mar 09, 2021 51.75 52.05 51.64 51.64 39,110 +0.32(+0.62%)
Mar 08, 2021 51.15 51.89 51.12 51.32 37,833 +0.17(+0.33%)
Mar 05, 2021 50.34 51.16 49.90 51.15 72,800 +1.24(+2.48%)
Mar 04, 2021 50.54 50.77 49.44 49.91 35,814 -0.79(-1.56%)
Mar 03, 2021 50.97 51.17 50.70 50.70 37,021 -0.39(-0.76%)
Mar 02, 2021 51.40 51.46 51.05 51.09 43,795 -0.35(-0.68%)
Mar 01, 2021 50.69 51.61 50.69 51.44 35,322 +1.16(+2.31%)
Feb 26, 2021 50.73 50.81 50.15 50.28 84,900 -0.40(-0.79%)
Feb 25, 2021 51.53 51.72 50.60 50.68 49,225 -1.09(-2.11%)
Feb 24, 2021 51.16 51.79 51.11 51.77 49,567 +0.45(+0.88%)
Feb 23, 2021 50.98 51.45 50.74 51.32 53,895 +0.10(+0.19%)
Feb 22, 2021 51.19 51.44 51.14 51.22 30,074 -0.19(-0.37%)
Feb 19, 2021 51.44 51.60 51.38 51.41 32,000 +0.08(+0.16%)
Feb 18, 2021 51.25 51.41 51.06 51.33 47,728 -0.30(-0.58%)
Feb 17, 2021 51.33 51.65 51.28 51.63 145,459 +0.06(+0.12%)
Feb 16, 2021 51.86 51.90 51.55 51.57 36,914 -0.22(-0.42%)
Feb 12, 2021 51.49 51.82 51.49 51.79 46,200 +0.15(+0.29%)
Feb 11, 2021 51.70 51.72 51.33 51.64 27,303 +0.00(+0.00%)
Feb 10, 2021 51.88 51.88 51.40 51.64 48,224 -0.08(-0.15%)
Feb 09, 2021 51.69 51.79 51.63 51.72 33,621 +0.05(+0.10%)
Feb 08, 2021 51.48 51.70 51.42 51.67 43,524 +0.38(+0.74%)
Feb 05, 2021 51.33 51.34 51.17 51.29 47,600 +0.23(+0.45%)
Feb 04, 2021 50.60 51.08 50.60 51.06 48,159 +0.67(+1.33%)
Feb 03, 2021 50.31 50.50 50.14 50.39 66,595 -0.02(-0.04%)
Feb 02, 2021 50.42 50.59 50.24 50.41 120,986 +0.41(+0.82%)
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.