Flexshares Quality Div Fund (NY: QDF )

70.17 -0.16 (-0.23%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 23.00 23.08 22.99 23.00 44,931 +0.07(+0.29%)
Jul 30, 2013 22.98 22.98 22.88 22.93 43,148 +0.09(+0.39%)
Jul 29, 2013 22.85 22.87 22.79 22.84 61,829 -0.03(-0.13%)
Jul 26, 2013 22.79 22.87 22.70 22.87 24,210 +0.00(+0.00%)
Jul 25, 2013 22.82 22.87 22.80 22.87 86,250 +0.01(+0.03%)
Jul 24, 2013 23.04 23.04 22.82 22.87 10,999 -0.12(-0.50%)
Jul 23, 2013 23.08 23.08 22.95 22.98 15,474 +0.00(+0.02%)
Jul 22, 2013 22.95 23.00 22.93 22.98 29,371 +0.10(+0.45%)
Jul 19, 2013 22.88 22.88 22.84 22.87 30,736 -0.02(-0.10%)
Jul 18, 2013 22.89 22.93 22.81 22.90 17,363 +0.16(+0.68%)
Jul 17, 2013 22.86 22.86 22.73 22.74 21,531 +0.05(+0.23%)
Jul 16, 2013 22.78 22.78 22.67 22.69 33,762 -0.10(-0.45%)
Jul 15, 2013 22.88 22.88 22.70 22.79 74,409 +0.10(+0.43%)
Jul 12, 2013 22.67 22.70 22.62 22.69 24,672 -0.00(-0.02%)
Jul 11, 2013 22.65 22.70 22.60 22.70 16,272 +0.28(+1.23%)
Jul 10, 2013 22.58 22.58 22.38 22.42 64,089 -0.01(-0.03%)
Jul 09, 2013 22.52 22.45 22.29 22.43 165,896 +0.14(+0.63%)
Jul 08, 2013 22.28 22.30 22.23 22.29 26,623 +0.24(+1.07%)
Jul 05, 2013 21.96 22.08 21.88 22.05 73,426 +0.20(+0.91%)
Jul 03, 2013 21.82 21.85 21.81 21.85 16,016 -0.05(-0.24%)
Jul 02, 2013 21.96 22.02 21.80 21.91 15,171 +0.01(+0.07%)
Jul 01, 2013 22.02 22.03 21.89 21.89 27,716 +0.13(+0.61%)
Jun 28, 2013 21.91 21.91 21.74 21.76 61,492 +0.06(+0.27%)
Jun 26, 2013 21.67 21.73 21.61 21.70 64,162 +0.18(+0.82%)
Jun 25, 2013 21.40 21.52 21.34 21.52 28,466 +0.23(+1.08%)
Jun 24, 2013 21.54 21.54 21.10 21.29 29,399 -0.21(-1.00%)
Jun 21, 2013 21.36 21.57 21.33 21.51 47,286 +0.05(+0.24%)
Jun 20, 2013 21.79 21.79 21.38 21.46 54,281 -0.58(-2.65%)
Jun 19, 2013 22.23 22.23 22.04 22.04 17,520 -0.23(-1.03%)
Jun 18, 2013 22.13 22.30 22.13 22.27 62,692 +0.16(+0.74%)
Jun 17, 2013 22.19 22.19 22.05 22.11 87,953 +0.09(+0.41%)
Jun 14, 2013 22.14 22.14 21.94 22.01 62,360 -0.02(-0.11%)
Jun 13, 2013 21.80 22.04 21.72 22.04 14,711 +0.32(+1.46%)
Jun 12, 2013 21.93 21.93 21.71 21.72 46,507 -0.13(-0.61%)
Jun 11, 2013 21.85 22.03 21.85 21.85 64,326 -0.22(-1.00%)
Jun 10, 2013 22.33 22.33 22.01 22.08 98,293 +0.07(+0.30%)
Jun 07, 2013 21.88 22.03 21.88 22.01 145,699 +0.27(+1.26%)
Jun 06, 2013 21.60 21.74 21.52 21.74 17,714 +0.13(+0.62%)
Jun 05, 2013 21.76 21.76 21.58 21.60 33,030 -0.27(-1.25%)
Jun 04, 2013 22.16 22.16 21.80 21.88 32,414 -0.04(-0.18%)
Jun 03, 2013 21.84 21.91 21.77 21.91 19,368 -0.01(-0.06%)
May 31, 2013 22.37 22.37 21.93 21.93 16,505 -0.29(-1.30%)
May 30, 2013 22.23 22.27 22.22 22.22 37,586 +0.12(+0.53%)
May 29, 2013 22.05 22.16 22.00 22.10 71,991 -0.21(-0.96%)
May 28, 2013 22.59 22.59 22.27 22.31 35,640 +0.12(+0.53%)
May 24, 2013 22.15 22.21 22.09 22.19 97,061 -0.08(-0.36%)
May 23, 2013 22.16 22.30 22.13 22.27 183,207 -0.03(-0.13%)
May 22, 2013 22.61 22.70 22.27 22.30 28,379 -0.22(-0.98%)
May 21, 2013 22.47 22.55 22.43 22.53 43,426 +0.06(+0.26%)
May 20, 2013 22.67 22.67 22.44 22.47 37,677 +0.01(+0.07%)
May 17, 2013 22.36 22.46 22.30 22.45 70,759 +0.21(+0.96%)
May 16, 2013 22.32 22.32 22.20 22.24 26,646 -0.02(-0.10%)
May 15, 2013 22.33 22.33 22.11 22.26 46,711 +0.34(+1.55%)
May 13, 2013 21.89 21.92 21.89 21.92 21,054 +0.04(+0.17%)
May 10, 2013 21.90 21.90 21.69 21.88 80,731 +0.01(+0.07%)
May 09, 2013 21.98 21.98 21.87 21.87 24,435 -0.01(-0.03%)
May 08, 2013 21.87 21.92 21.85 21.88 52,749 +0.00(+0.00%)
May 07, 2013 21.98 21.98 21.79 21.88 46,196 +0.13(+0.61%)
May 06, 2013 21.72 21.77 21.71 21.74 69,545 +0.01(+0.03%)
May 03, 2013 21.74 21.76 21.51 21.74 137,016 +0.22(+1.03%)
May 02, 2013 21.56 21.56 21.43 21.51 68,560 +0.10(+0.45%)
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.