Flexshares Quality Div Fund (NY: QDF )

59.35 USD -0.90 (-1.49%)
Streaming Delayed Price Updated: 12:16 PM EST, Jan 18, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2021 50.69 51.61 50.69 51.44 35,322 +1.16(+2.31%)
Feb 26, 2021 50.73 50.81 50.15 50.28 84,900 -0.40(-0.79%)
Feb 25, 2021 51.53 51.72 50.60 50.68 49,225 -1.09(-2.11%)
Feb 24, 2021 51.16 51.79 51.11 51.77 49,567 +0.45(+0.88%)
Feb 23, 2021 50.98 51.45 50.74 51.32 53,895 +0.10(+0.19%)
Feb 22, 2021 51.19 51.44 51.14 51.22 30,074 -0.19(-0.37%)
Feb 19, 2021 51.44 51.60 51.38 51.41 32,000 +0.08(+0.16%)
Feb 18, 2021 51.25 51.41 51.06 51.33 47,728 -0.30(-0.58%)
Feb 17, 2021 51.33 51.65 51.28 51.63 145,459 +0.06(+0.12%)
Feb 16, 2021 51.86 51.90 51.55 51.57 36,914 -0.22(-0.42%)
Feb 12, 2021 51.49 51.82 51.49 51.79 46,200 +0.15(+0.29%)
Feb 11, 2021 51.70 51.72 51.33 51.64 27,303 +0.00(+0.00%)
Feb 10, 2021 51.88 51.88 51.40 51.64 48,224 -0.08(-0.15%)
Feb 09, 2021 51.69 51.79 51.63 51.72 33,621 +0.05(+0.10%)
Feb 08, 2021 51.48 51.70 51.42 51.67 43,524 +0.38(+0.74%)
Feb 05, 2021 51.33 51.34 51.17 51.29 47,600 +0.23(+0.45%)
Feb 04, 2021 50.60 51.08 50.60 51.06 48,159 +0.67(+1.33%)
Feb 03, 2021 50.31 50.50 50.14 50.39 66,595 -0.02(-0.04%)
Feb 02, 2021 50.42 50.59 50.24 50.41 120,986 +0.41(+0.82%)
Feb 01, 2021 49.81 50.07 49.48 50.00 66,281 +0.60(+1.21%)
Jan 29, 2021 50.20 50.35 49.30 49.40 32,400 -1.11(-2.20%)
Jan 28, 2021 50.52 51.02 50.51 50.51 51,205 +0.13(+0.26%)
Jan 27, 2021 50.81 50.99 50.20 50.38 23,558 -0.88(-1.72%)
Jan 26, 2021 51.37 51.41 51.13 51.26 89,576 +0.00(+0.01%)
Jan 25, 2021 51.02 51.39 50.80 51.26 63,281 +0.31(+0.61%)
Jan 22, 2021 50.66 51.04 50.56 50.95 76,300 -0.06(-0.12%)
Jan 21, 2021 51.06 51.07 50.88 51.01 54,892 +0.00(+0.00%)
Jan 20, 2021 50.84 51.08 50.67 51.01 42,012 +0.40(+0.79%)
Jan 19, 2021 50.63 50.66 50.50 50.61 21,486 +0.28(+0.55%)
Jan 15, 2021 50.30 50.49 50.02 50.33 83,100 -0.16(-0.31%)
Jan 14, 2021 50.56 50.78 50.46 50.49 56,491 -0.05(-0.10%)
Jan 13, 2021 50.43 50.66 50.43 50.54 33,360 -0.07(-0.14%)
Jan 12, 2021 50.31 50.62 50.31 50.61 48,390 +0.27(+0.54%)
Jan 11, 2021 49.99 50.50 49.99 50.34 85,082 -0.04(-0.08%)
Jan 08, 2021 50.44 50.47 49.93 50.38 243,200 +0.06(+0.12%)
Jan 07, 2021 50.02 50.44 50.00 50.32 221,381 +0.53(+1.06%)
Jan 06, 2021 49.06 50.13 49.06 49.79 195,425 +0.64(+1.30%)
Jan 05, 2021 48.75 49.32 48.75 49.15 29,504 +0.31(+0.63%)
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.