Flexshares Quality Div Fund (NY: QDF )

57.21 USD +0.14 (+0.25%)
Official Closing Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 26, 2021 56.97 57.24 56.97 57.21 25,843 +0.14(+0.25%)
Jul 23, 2021 56.84 57.09 56.73 57.07 44,764 +0.45(+0.79%)
Jul 22, 2021 56.67 56.68 56.48 56.62 19,610 -0.09(-0.16%)
Jul 21, 2021 56.55 56.75 56.55 56.71 12,341 +0.36(+0.64%)
Jul 20, 2021 55.72 56.53 55.61 56.35 46,445 +0.85(+1.53%)
Jul 19, 2021 55.67 55.73 55.18 55.50 28,994 -0.84(-1.49%)
Jul 16, 2021 56.97 56.97 56.34 56.34 39,837 -0.41(-0.72%)
Jul 15, 2021 56.84 56.84 56.60 56.75 14,923 -0.19(-0.33%)
Jul 14, 2021 57.05 57.13 56.84 56.94 15,322 +0.18(+0.32%)
Jul 13, 2021 57.01 57.05 56.76 56.76 35,074 -0.34(-0.60%)
Jul 12, 2021 56.88 57.12 56.85 57.10 17,118 +0.13(+0.23%)
Jul 09, 2021 56.54 57.01 56.54 56.97 21,908 +0.75(+1.33%)
Jul 08, 2021 56.08 56.44 55.90 56.22 45,407 -0.51(-0.90%)
Jul 07, 2021 56.39 56.78 56.34 56.73 39,948 +0.35(+0.62%)
Jul 06, 2021 56.66 56.66 56.05 56.38 29,504 -0.37(-0.65%)
Jul 02, 2021 56.57 56.75 56.47 56.75 27,315 +0.35(+0.62%)
Jul 01, 2021 56.33 56.46 56.29 56.40 13,996 +0.26(+0.46%)
Jun 30, 2021 55.95 56.16 55.95 56.14 25,755 +0.20(+0.36%)
Jun 29, 2021 56.05 56.15 55.89 55.94 32,998 +0.01(+0.02%)
Jun 28, 2021 55.92 55.96 55.83 55.93 19,514 +0.00(+0.00%)
Jun 25, 2021 55.73 55.97 55.73 55.93 26,185 +0.31(+0.56%)
Jun 24, 2021 55.64 55.64 55.45 55.62 58,342 +0.34(+0.62%)
Jun 23, 2021 55.41 55.49 55.28 55.28 68,765 -0.16(-0.30%)
Jun 22, 2021 55.29 55.54 55.13 55.44 15,936 +0.15(+0.27%)
Jun 21, 2021 54.88 55.31 54.88 55.29 10,944 +0.96(+1.77%)
Jun 18, 2021 54.78 54.78 54.33 54.33 20,784 -1.18(-2.13%)
Jun 17, 2021 55.66 55.70 55.15 55.51 20,334 -0.37(-0.66%)
Jun 16, 2021 56.09 56.22 55.69 55.88 68,151 -0.43(-0.76%)
Jun 15, 2021 56.41 56.44 56.24 56.31 21,525 -0.21(-0.37%)
Jun 14, 2021 56.61 56.61 56.24 56.52 20,546 -0.09(-0.16%)
Jun 11, 2021 56.57 56.61 56.42 56.61 19,602 +0.11(+0.19%)
Jun 10, 2021 56.67 56.71 56.39 56.50 22,140 +0.05(+0.09%)
Jun 09, 2021 56.54 56.65 56.42 56.45 18,138 -0.02(-0.04%)
Jun 08, 2021 56.52 56.53 56.29 56.47 22,067 +0.06(+0.11%)
Jun 07, 2021 56.41 56.41 56.27 56.41 35,795 +0.00(+0.00%)
Jun 04, 2021 56.21 56.43 56.21 56.41 18,878 +0.38(+0.68%)
Jun 03, 2021 55.86 56.12 55.75 56.03 49,440 -0.14(-0.25%)
Jun 02, 2021 56.14 56.26 55.99 56.17 27,460 +0.11(+0.20%)
Jun 01, 2021 56.38 56.38 55.99 56.06 20,187 +0.01(+0.02%)
May 28, 2021 56.21 56.21 56.05 56.05 18,978 -0.01(-0.02%)
May 27, 2021 56.19 56.31 56.06 56.06 22,622 +0.04(+0.07%)
May 26, 2021 55.94 56.06 55.90 56.02 28,987 +0.17(+0.31%)
May 25, 2021 56.10 56.26 55.84 55.85 30,046 -0.29(-0.52%)
May 24, 2021 56.06 56.33 56.06 56.14 33,430 +0.27(+0.48%)
May 21, 2021 56.05 56.20 55.84 55.87 21,854 +0.00(+0.00%)
May 20, 2021 55.43 56.06 55.43 55.87 142,662 +0.46(+0.83%)
May 19, 2021 55.00 55.44 54.72 55.41 54,517 -0.26(-0.47%)
May 18, 2021 56.00 56.06 55.64 55.67 42,813 -0.50(-0.89%)
May 17, 2021 56.22 56.22 55.98 56.17 28,371 -0.18(-0.32%)
May 14, 2021 56.02 56.38 56.02 56.35 17,500 +0.70(+1.26%)
May 13, 2021 54.78 55.86 54.78 55.65 33,546 +0.94(+1.72%)
May 12, 2021 55.72 55.72 54.66 54.71 49,907 -1.25(-2.23%)
May 11, 2021 56.04 56.10 55.61 55.96 18,096 -0.60(-1.06%)
May 10, 2021 56.76 57.25 56.56 56.56 32,304 -0.13(-0.23%)
May 07, 2021 56.20 56.76 56.19 56.69 38,423 +0.49(+0.87%)
May 06, 2021 55.58 56.20 55.58 56.20 103,270 +0.53(+0.95%)
May 05, 2021 55.69 55.77 55.52 55.67 17,909 +0.20(+0.36%)
May 04, 2021 55.34 55.49 55.12 55.47 31,737 -0.04(-0.07%)
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.