Flexshares Quality Div Fund (NY: QDF )

60.25 USD -0.25 (-0.41%)
Official Closing Price Updated: 8:00 PM EST, Jan 14, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 47.75 47.81 47.63 47.66 13,800 -0.22(-0.46%)
Nov 27, 2019 47.80 47.88 47.68 47.88 53,000 +0.20(+0.42%)
Nov 26, 2019 47.62 47.71 47.54 47.68 25,010 +0.10(+0.21%)
Nov 25, 2019 47.44 47.60 47.44 47.58 43,657 +0.30(+0.65%)
Nov 22, 2019 47.25 47.33 47.16 47.28 78,900 +0.12(+0.27%)
Nov 21, 2019 47.17 47.20 46.97 47.15 57,615 -0.02(-0.04%)
Nov 20, 2019 47.29 47.33 46.95 47.17 94,533 -0.29(-0.61%)
Nov 19, 2019 47.67 47.67 47.41 47.46 43,677 -0.20(-0.42%)
Nov 18, 2019 47.65 47.71 47.52 47.66 52,994 -0.03(-0.06%)
Nov 15, 2019 47.56 47.69 47.42 47.69 56,800 +0.38(+0.80%)
Nov 14, 2019 47.17 47.34 47.14 47.31 45,603 -0.02(-0.04%)
Nov 13, 2019 47.16 47.42 47.16 47.33 62,009 -0.05(-0.11%)
Nov 12, 2019 47.44 47.61 47.33 47.38 44,858 +0.01(+0.02%)
Nov 11, 2019 47.26 47.41 47.25 47.37 28,043 -0.10(-0.21%)
Nov 08, 2019 47.20 47.48 47.05 47.47 38,300 +0.16(+0.34%)
Nov 07, 2019 47.42 47.53 47.24 47.31 65,217 +0.15(+0.32%)
Nov 06, 2019 47.18 47.21 47.01 47.16 46,484 -0.02(-0.04%)
Nov 05, 2019 47.12 47.28 47.11 47.18 87,047 +0.08(+0.17%)
Nov 04, 2019 47.05 47.12 47.02 47.10 98,406 +0.27(+0.58%)
Nov 01, 2019 46.59 46.83 46.58 46.83 65,900 +0.49(+1.06%)
Oct 31, 2019 46.34 46.34 46.05 46.34 78,675 -0.20(-0.43%)
Oct 30, 2019 46.55 46.55 46.26 46.54 50,811 +0.05(+0.11%)
Oct 29, 2019 46.40 46.62 46.40 46.49 36,372 +0.06(+0.13%)
Oct 28, 2019 46.42 46.57 46.41 46.43 130,667 +0.20(+0.43%)
Oct 25, 2019 45.89 46.25 45.89 46.23 99,000 +0.38(+0.83%)
Oct 24, 2019 46.05 46.09 45.71 45.85 34,362 -0.03(-0.07%)
Oct 23, 2019 45.70 45.88 45.69 45.88 213,418 +0.03(+0.07%)
Oct 22, 2019 45.88 46.06 45.78 45.85 58,973 +0.02(+0.04%)
Oct 21, 2019 45.72 45.85 45.69 45.83 53,963 +0.29(+0.63%)
Oct 18, 2019 45.50 45.59 45.41 45.54 85,200 -0.09(-0.19%)
Oct 17, 2019 45.63 45.73 45.46 45.63 44,723 +0.13(+0.29%)
Oct 16, 2019 45.55 45.67 45.45 45.50 43,027 -0.11(-0.24%)
Oct 15, 2019 45.31 45.71 45.27 45.61 38,861 +0.46(+1.02%)
Oct 14, 2019 45.15 45.23 45.09 45.15 19,822 -0.11(-0.24%)
Oct 11, 2019 45.14 45.60 45.14 45.26 81,400 +0.61(+1.37%)
Oct 10, 2019 44.47 44.78 44.39 44.65 27,083 +0.30(+0.68%)
Oct 09, 2019 44.38 44.51 44.20 44.35 36,805 +0.28(+0.64%)
Oct 08, 2019 44.43 44.47 44.07 44.07 60,938 -0.63(-1.41%)
Oct 07, 2019 44.70 45.04 44.70 44.70 40,609 -0.19(-0.42%)
Oct 04, 2019 44.46 44.90 44.46 44.89 27,400 +0.54(+1.22%)
Oct 03, 2019 44.11 44.35 43.61 44.35 160,156 +0.27(+0.61%)
Oct 02, 2019 44.61 44.61 43.89 44.08 89,829 -0.74(-1.65%)
Oct 01, 2019 45.58 45.58 44.80 44.82 194,685 -0.62(-1.36%)
Sep 30, 2019 45.29 45.54 45.29 45.44 41,760 +0.27(+0.60%)
Sep 27, 2019 45.39 45.47 44.98 45.17 118,600 -0.10(-0.22%)
Sep 26, 2019 45.46 45.46 45.17 45.27 58,598 -0.13(-0.29%)
Sep 25, 2019 45.07 45.44 45.01 45.40 41,518 +0.31(+0.69%)
Sep 24, 2019 45.63 45.63 44.97 45.09 61,342 -0.34(-0.75%)
Sep 23, 2019 45.22 45.52 45.22 45.43 61,538 +0.05(+0.11%)
Sep 20, 2019 45.59 45.72 45.35 45.38 45,900 -0.38(-0.83%)
Sep 19, 2019 45.85 45.99 45.73 45.76 57,383 -0.03(-0.07%)
Sep 18, 2019 45.76 45.79 45.44 45.79 58,876 +0.05(+0.11%)
Sep 17, 2019 45.72 45.77 45.59 45.74 60,253 -0.04(-0.09%)
Sep 16, 2019 45.69 45.83 45.68 45.78 71,103 -0.11(-0.24%)
Sep 13, 2019 46.02 46.12 45.83 45.89 54,000 -0.05(-0.11%)
Sep 12, 2019 46.04 46.10 45.77 45.94 68,689 +0.00(+0.00%)
Sep 11, 2019 45.66 45.94 45.47 45.94 55,339 +0.33(+0.72%)
Sep 10, 2019 45.20 45.61 45.15 45.61 27,787 +0.37(+0.82%)
Sep 09, 2019 45.08 45.26 45.03 45.24 37,117 +0.29(+0.65%)
Sep 06, 2019 44.93 45.05 44.80 44.95 45,700 +0.12(+0.27%)
Sep 05, 2019 44.65 44.99 44.65 44.83 57,792 +0.60(+1.36%)
Sep 04, 2019 44.06 44.23 44.00 44.23 40,537 +0.55(+1.26%)
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.