Flexshares Quality Div Fund (NY: QDF )

59.44 USD -0.81 (-1.34%)
Streaming Delayed Price Updated: 2:21 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2021 56.21 56.21 56.05 56.05 18,978 -0.01(-0.02%)
May 27, 2021 56.19 56.31 56.06 56.06 22,622 +0.04(+0.07%)
May 26, 2021 55.94 56.06 55.90 56.02 28,987 +0.17(+0.31%)
May 25, 2021 56.10 56.26 55.84 55.85 30,046 -0.29(-0.52%)
May 24, 2021 56.06 56.33 56.06 56.14 33,430 +0.27(+0.48%)
May 21, 2021 56.05 56.20 55.84 55.87 21,854 +0.00(+0.00%)
May 20, 2021 55.43 56.06 55.43 55.87 142,662 +0.46(+0.83%)
May 19, 2021 55.00 55.44 54.72 55.41 54,517 -0.26(-0.47%)
May 18, 2021 56.00 56.06 55.64 55.67 42,813 -0.50(-0.89%)
May 17, 2021 56.22 56.22 55.98 56.17 28,371 -0.18(-0.32%)
May 14, 2021 56.02 56.38 56.02 56.35 17,500 +0.70(+1.26%)
May 13, 2021 54.78 55.86 54.78 55.65 33,546 +0.94(+1.72%)
May 12, 2021 55.72 55.72 54.66 54.71 49,907 -1.25(-2.23%)
May 11, 2021 56.04 56.10 55.61 55.96 18,096 -0.60(-1.06%)
May 10, 2021 56.76 57.25 56.56 56.56 32,304 -0.13(-0.23%)
May 07, 2021 56.20 56.76 56.19 56.69 38,423 +0.49(+0.87%)
May 06, 2021 55.58 56.20 55.58 56.20 103,270 +0.53(+0.95%)
May 05, 2021 55.69 55.77 55.52 55.67 17,909 +0.20(+0.36%)
May 04, 2021 55.34 55.49 55.12 55.47 31,737 -0.04(-0.07%)
May 03, 2021 55.28 55.67 55.28 55.51 50,875 +0.55(+1.00%)
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%)
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.