Flexshares Quality Div Fund (NY: QDF )

57.99 USD -1.00 (-1.70%)
Streaming Delayed Price Updated: 1:06 PM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2021 55.82 56.40 55.38 56.16 24,971 +0.51(+0.92%)
Sep 30, 2021 56.77 56.77 55.77 55.65 32,953 -0.87(-1.54%)
Sep 29, 2021 56.48 56.81 56.43 56.52 36,412 +0.16(+0.28%)
Sep 28, 2021 56.99 57.00 56.35 56.36 32,194 -0.94(-1.64%)
Sep 27, 2021 57.18 57.44 57.18 57.30 17,803 +0.03(+0.05%)
Sep 24, 2021 57.01 57.37 57.01 57.27 16,707 +0.03(+0.05%)
Sep 23, 2021 56.88 57.46 56.88 57.24 26,996 +0.59(+1.04%)
Sep 22, 2021 56.37 56.90 56.37 56.65 45,527 +0.54(+0.96%)
Sep 21, 2021 56.46 56.65 56.00 56.11 35,865 -0.07(-0.12%)
Sep 20, 2021 56.25 56.31 55.54 56.18 64,166 -0.87(-1.53%)
Sep 17, 2021 57.44 57.44 57.01 57.05 19,107 -0.72(-1.24%)
Sep 16, 2021 57.89 57.95 57.47 57.77 8,197 -0.20(-0.35%)
Sep 15, 2021 57.70 57.97 57.58 57.97 8,540 +0.60(+1.05%)
Sep 14, 2021 57.97 57.97 57.28 57.37 12,915 -0.44(-0.76%)
Sep 13, 2021 57.93 57.93 57.59 57.81 15,044 +0.22(+0.38%)
Sep 10, 2021 58.16 58.16 57.58 57.59 17,165 -0.34(-0.59%)
Sep 09, 2021 58.22 58.34 57.92 57.93 12,176 -0.29(-0.50%)
Sep 08, 2021 58.27 58.30 57.99 58.22 17,956 -0.10(-0.17%)
Sep 07, 2021 58.76 58.80 58.31 58.32 19,504 -0.51(-0.87%)
Sep 03, 2021 58.79 58.89 58.71 58.83 55,484 -0.03(-0.05%)
Sep 02, 2021 58.79 58.88 58.65 58.86 54,963 +0.34(+0.58%)
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.