Flexshares Quality Div Fund (NY: QDF )

60.25 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 39.30 39.31 39.12 39.20 304,975 -0.02(-0.05%)
Nov 29, 2016 39.23 39.30 39.09 39.22 77,395 +0.09(+0.23%)
Nov 28, 2016 39.31 39.31 39.12 39.13 94,697 -0.18(-0.46%)
Nov 25, 2016 39.26 39.34 39.25 39.31 35,285 +0.12(+0.31%)
Nov 23, 2016 39.19 39.19 39.19 0 +0.01(+0.03%)
Nov 22, 2016 39.06 39.23 39.04 39.18 164,891 +0.25(+0.64%)
Nov 21, 2016 38.78 38.96 38.78 38.93 115,951 +0.27(+0.70%)
Nov 18, 2016 38.76 38.78 38.63 38.66 115,750 -0.12(-0.31%)
Nov 17, 2016 38.83 38.83 38.63 38.78 60,112 +0.14(+0.36%)
Nov 16, 2016 38.61 38.70 38.56 38.64 57,385 -0.07(-0.18%)
Nov 15, 2016 38.56 38.74 38.49 38.71 111,287 +0.11(+0.28%)
Nov 14, 2016 38.56 38.65 38.40 38.60 96,045 +0.26(+0.68%)
Nov 11, 2016 38.22 38.36 38.02 38.34 75,081 +0.09(+0.24%)
Nov 10, 2016 38.29 38.42 37.97 38.25 98,596 +0.40(+1.06%)
Nov 09, 2016 37.18 38.05 37.18 37.85 75,571 +0.62(+1.67%)
Nov 08, 2016 37.02 37.36 37.01 37.23 77,511 +0.15(+0.40%)
Nov 07, 2016 36.90 37.08 36.88 37.08 68,751 +0.75(+2.06%)
Nov 04, 2016 36.42 36.60 36.32 36.33 118,666 -0.10(-0.27%)
Nov 03, 2016 36.54 36.64 36.37 36.43 119,020 -0.07(-0.19%)
Nov 02, 2016 36.82 36.82 36.41 36.50 56,159 -0.26(-0.71%)
Nov 01, 2016 37.14 37.14 36.55 36.76 75,431 -0.37(-1.00%)
Oct 31, 2016 37.08 37.20 37.04 37.13 77,014 +0.09(+0.24%)
Oct 28, 2016 37.10 37.31 36.96 37.04 77,195 -0.13(-0.35%)
Oct 27, 2016 37.60 37.60 37.17 37.17 73,550 -0.15(-0.40%)
Oct 26, 2016 37.30 37.40 37.14 37.32 47,408 +0.03(+0.08%)
Oct 25, 2016 37.39 37.44 37.24 37.29 87,420 -0.17(-0.45%)
Oct 24, 2016 37.42 37.49 37.30 37.46 84,674 +0.17(+0.46%)
Oct 21, 2016 37.18 37.33 37.14 37.29 67,603 -0.05(-0.13%)
Oct 20, 2016 37.36 37.46 37.20 37.34 70,666 -0.04(-0.11%)
Oct 19, 2016 37.30 37.49 37.30 37.38 48,449 +0.03(+0.08%)
Oct 18, 2016 37.44 37.45 37.28 37.35 35,158 +0.27(+0.73%)
Oct 17, 2016 37.37 37.37 37.06 37.08 36,000 -0.15(-0.40%)
Oct 14, 2016 37.37 37.50 37.22 37.23 65,739 -0.02(-0.05%)
Oct 13, 2016 37.29 37.37 36.94 37.25 48,380 -0.15(-0.40%)
Oct 12, 2016 37.45 37.46 37.25 37.40 33,317 +0.05(+0.13%)
Oct 11, 2016 37.60 37.60 37.15 37.35 64,829 -0.43(-1.14%)
Oct 10, 2016 37.79 37.90 37.70 37.78 28,943 +0.22(+0.59%)
Oct 07, 2016 37.65 37.65 37.38 37.56 53,332 -0.07(-0.19%)
Oct 06, 2016 37.57 37.66 37.39 37.63 71,210 +0.04(+0.11%)
Oct 05, 2016 37.48 37.68 37.48 37.59 69,535 +0.17(+0.45%)
Oct 04, 2016 37.67 37.68 37.30 37.42 91,781 -0.23(-0.61%)
Oct 03, 2016 37.87 37.87 37.54 37.65 67,826 -0.20(-0.53%)
Sep 30, 2016 37.68 37.95 37.68 37.85 110,804 +0.34(+0.91%)
Sep 29, 2016 37.68 37.82 37.39 37.51 35,216 -0.32(-0.85%)
Sep 28, 2016 37.60 37.83 37.38 37.83 111,561 +0.33(+0.88%)
Sep 27, 2016 37.31 37.55 37.28 37.50 55,696 +0.13(+0.35%)
Sep 26, 2016 37.52 37.55 37.32 37.37 99,801 -0.29(-0.77%)
Sep 23, 2016 37.76 37.85 37.65 37.66 75,339 -0.19(-0.50%)
Sep 22, 2016 37.85 37.92 37.74 37.85 185,570 +0.23(+0.61%)
Sep 21, 2016 37.29 37.64 37.15 37.62 48,595 +0.40(+1.07%)
Sep 20, 2016 37.38 37.44 37.22 37.22 44,029 -0.03(-0.08%)
Sep 19, 2016 37.33 37.46 37.17 37.25 81,242 -0.27(-0.72%)
Sep 16, 2016 37.48 37.59 37.39 37.52 67,140 -0.16(-0.42%)
Sep 15, 2016 37.30 37.75 37.30 37.68 85,454 +0.43(+1.15%)
Sep 14, 2016 37.38 37.59 37.21 37.25 62,332 -0.08(-0.21%)
Sep 13, 2016 37.61 37.70 37.21 37.33 69,712 -0.58(-1.53%)
Sep 12, 2016 37.23 37.99 37.05 37.91 63,755 +0.50(+1.33%)
Sep 09, 2016 38.11 38.11 37.40 37.41 54,511 -0.97(-2.52%)
Sep 08, 2016 38.37 38.44 38.31 38.38 56,321 -0.08(-0.21%)
Sep 07, 2016 38.38 38.47 38.31 38.46 190,452 +0.08(+0.21%)
Sep 06, 2016 38.35 38.38 38.19 38.38 31,595 +0.05(+0.13%)
Sep 02, 2016 38.20 38.33 38.33 38.33 49,100 +0.21(+0.55%)
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.