Flexshares Quality Div Fund (NY: QDF )

57.52 USD -0.58 (-1.00%)
Official Closing Price Updated: 4:10 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 44.46 44.89 44.46 44.78 217,300 +0.27(+0.61%)
Nov 29, 2018 44.55 44.75 44.33 44.51 54,066 -0.11(-0.25%)
Nov 28, 2018 43.89 44.62 43.72 44.62 78,652 +0.90(+2.06%)
Nov 27, 2018 43.40 43.75 43.37 43.72 115,603 +0.14(+0.32%)
Nov 26, 2018 43.34 43.59 43.27 43.58 83,553 +0.57(+1.33%)
Nov 23, 2018 43.02 43.20 42.98 43.01 42,100 -0.28(-0.65%)
Nov 21, 2018 43.29 43.29 43.29 0 +0.10(+0.23%)
Nov 20, 2018 43.46 43.62 43.10 43.19 125,808 -0.94(-2.13%)
Nov 19, 2018 44.61 44.64 43.94 44.13 149,647 -0.50(-1.12%)
Nov 16, 2018 44.27 44.73 44.26 44.63 110,100 +0.13(+0.29%)
Nov 15, 2018 44.02 44.55 43.70 44.50 252,994 +0.23(+0.52%)
Nov 14, 2018 45.00 45.01 44.02 44.27 105,511 -0.37(-0.83%)
Nov 13, 2018 44.87 45.08 44.58 44.64 94,092 -0.20(-0.45%)
Nov 12, 2018 45.47 45.62 44.81 44.84 81,716 -0.79(-1.73%)
Nov 09, 2018 45.79 45.79 45.41 45.63 84,800 -0.35(-0.76%)
Nov 08, 2018 45.87 46.11 45.80 45.98 100,098 -0.02(-0.04%)
Nov 07, 2018 45.50 46.04 45.37 46.00 85,034 +0.78(+1.72%)
Nov 06, 2018 45.01 45.25 45.00 45.22 67,897 +0.17(+0.38%)
Nov 05, 2018 44.73 45.18 44.73 45.05 50,486 +0.35(+0.78%)
Nov 02, 2018 45.20 45.20 44.38 44.70 94,000 -0.15(-0.33%)
Nov 01, 2018 44.63 44.92 44.51 44.85 253,339 +0.32(+0.72%)
Oct 31, 2018 44.64 44.97 44.53 44.53 104,785 +0.17(+0.38%)
Oct 30, 2018 43.62 44.41 43.62 44.36 371,029 +0.78(+1.79%)
Oct 29, 2018 44.03 44.37 43.05 43.58 320,440 -0.04(-0.09%)
Oct 26, 2018 43.83 44.06 43.19 43.62 209,600 -0.63(-1.42%)
Oct 25, 2018 43.81 44.49 43.75 44.25 109,364 +0.66(+1.51%)
Oct 24, 2018 44.65 44.65 43.52 43.59 118,991 -1.06(-2.37%)
Oct 23, 2018 44.33 44.88 43.96 44.65 179,780 -0.32(-0.71%)
Oct 22, 2018 45.18 45.34 44.89 44.97 36,330 -0.13(-0.29%)
Oct 19, 2018 45.25 45.47 45.06 45.10 58,800 -0.14(-0.31%)
Oct 18, 2018 45.56 45.75 45.03 45.24 92,852 -0.46(-1.01%)
Oct 17, 2018 45.72 45.83 45.31 45.70 97,275 -0.01(-0.02%)
Oct 16, 2018 45.23 45.75 45.17 45.71 119,781 +0.70(+1.56%)
Oct 15, 2018 45.12 45.41 45.01 45.01 135,504 -0.20(-0.44%)
Oct 12, 2018 45.37 45.37 44.68 45.21 157,900 +0.42(+0.94%)
Oct 11, 2018 45.70 45.87 44.58 44.79 115,434 -1.07(-2.33%)
Oct 10, 2018 47.00 47.00 45.84 45.86 103,482 -1.18(-2.51%)
Oct 09, 2018 47.06 47.25 47.00 47.04 46,183 -0.13(-0.28%)
Oct 08, 2018 46.98 47.22 46.85 47.17 128,618 +0.13(+0.28%)
Oct 05, 2018 47.25 47.34 46.83 47.04 54,200 -0.21(-0.44%)
Oct 04, 2018 47.49 47.49 47.01 47.25 97,902 -0.32(-0.67%)
Oct 03, 2018 47.64 47.76 47.52 47.57 113,659 +0.11(+0.23%)
Oct 02, 2018 47.47 47.60 47.37 47.46 57,100 +0.00(+0.00%)
Oct 01, 2018 47.50 47.62 47.36 47.46 129,071 +0.13(+0.27%)
Sep 28, 2018 47.16 47.42 47.14 47.33 38,100 +0.09(+0.19%)
Sep 27, 2018 47.23 47.46 47.21 47.24 77,801 +0.08(+0.17%)
Sep 26, 2018 47.36 47.56 47.15 47.16 96,360 -0.17(-0.36%)
Sep 25, 2018 47.54 47.55 47.32 47.33 53,590 -0.12(-0.25%)
Sep 24, 2018 47.81 47.81 47.40 47.45 68,005 -0.62(-1.29%)
Sep 21, 2018 48.06 48.14 48.02 48.07 52,200 +0.14(+0.29%)
Sep 20, 2018 47.74 47.94 47.70 47.93 69,712 +0.37(+0.78%)
Sep 19, 2018 47.70 47.80 47.54 47.56 60,443 -0.16(-0.34%)
Sep 18, 2018 47.70 47.82 47.63 47.72 567,836 +0.17(+0.36%)
Sep 17, 2018 47.75 47.75 47.50 47.55 41,150 -0.19(-0.40%)
Sep 14, 2018 47.79 47.79 47.57 47.74 52,800 +0.03(+0.06%)
Sep 13, 2018 47.62 47.71 47.59 47.71 300,408 +0.19(+0.40%)
Sep 12, 2018 47.46 47.65 47.44 47.52 68,619 +0.02(+0.04%)
Sep 11, 2018 47.32 47.56 47.29 47.50 126,159 +0.08(+0.17%)
Sep 10, 2018 47.59 47.59 47.37 47.42 108,324 +0.08(+0.17%)
Sep 07, 2018 47.41 47.54 47.27 47.34 51,500 -0.23(-0.48%)
Sep 06, 2018 47.69 47.72 47.45 47.57 41,674 -0.10(-0.21%)
Sep 05, 2018 47.54 47.72 47.39 47.67 68,982 +0.07(+0.15%)
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.