Flexshares Quality Div Fund (NY: QDF )

70.17 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 40.58 40.68 39.89 40.23 76,778 -0.38(-0.94%)
Jul 30, 2019 40.51 40.62 40.48 40.61 88,397 -0.09(-0.22%)
Jul 29, 2019 40.67 40.74 40.59 40.70 84,181 +0.02(+0.04%)
Jul 26, 2019 40.56 40.71 40.53 40.69 69,518 +0.19(+0.48%)
Jul 25, 2019 40.66 40.66 40.40 40.49 1,054,139 -0.22(-0.54%)
Jul 24, 2019 40.34 40.71 40.34 40.71 88,675 +0.34(+0.83%)
Jul 23, 2019 40.23 40.41 40.15 40.38 70,393 +0.29(+0.73%)
Jul 22, 2019 40.18 40.18 40.00 40.08 68,014 -0.01(-0.02%)
Jul 19, 2019 40.45 40.49 40.09 40.09 67,936 -0.23(-0.57%)
Jul 18, 2019 40.08 40.38 40.05 40.32 115,960 +0.26(+0.64%)
Jul 17, 2019 40.41 40.41 40.07 40.07 61,664 -0.31(-0.77%)
Jul 16, 2019 40.46 40.53 40.37 40.38 189,983 -0.13(-0.33%)
Jul 15, 2019 40.52 40.53 40.43 40.51 239,200 +0.07(+0.18%)
Jul 12, 2019 40.30 40.46 40.30 40.44 41,372 +0.23(+0.57%)
Jul 11, 2019 40.27 40.27 40.03 40.21 114,889 +0.04(+0.09%)
Jul 10, 2019 40.22 40.30 40.09 40.17 310,957 +0.17(+0.42%)
Jul 09, 2019 39.89 40.06 39.89 40.00 185,564 -0.04(-0.11%)
Jul 08, 2019 40.11 40.21 40.00 40.05 91,475 -0.22(-0.55%)
Jul 05, 2019 40.12 40.34 40.02 40.27 27,920 -0.07(-0.18%)
Jul 03, 2019 40.13 40.34 40.13 40.34 107,952 +0.30(+0.76%)
Jul 02, 2019 39.96 40.04 39.84 40.04 46,223 +0.08(+0.20%)
Jul 01, 2019 40.17 40.21 39.79 39.96 91,721 +0.27(+0.69%)
Jun 28, 2019 39.61 39.74 39.60 39.69 67,371 +0.19(+0.47%)
Jun 27, 2019 39.43 39.55 39.43 39.50 80,435 +0.14(+0.36%)
Jun 26, 2019 39.50 39.53 39.34 39.36 77,099 +0.03(+0.07%)
Jun 25, 2019 39.73 39.73 39.33 39.33 91,928 -0.43(-1.09%)
Jun 24, 2019 39.86 39.92 39.72 39.77 57,186 -0.11(-0.27%)
Jun 21, 2019 39.87 39.96 39.76 39.87 114,282 -0.02(-0.06%)
Jun 20, 2019 39.90 39.94 39.61 39.90 71,869 +0.39(+0.98%)
Jun 19, 2019 39.44 39.55 39.34 39.51 97,974 +0.10(+0.24%)
Jun 18, 2019 39.20 39.56 39.20 39.41 78,679 +0.40(+1.03%)
Jun 17, 2019 39.00 39.12 38.96 39.01 52,307 +0.02(+0.04%)
Jun 14, 2019 39.08 39.08 38.90 38.99 61,229 -0.18(-0.45%)
Jun 13, 2019 39.05 39.19 38.99 39.17 53,245 +0.27(+0.70%)
Jun 12, 2019 38.99 39.04 38.88 38.90 41,403 -0.12(-0.31%)
Jun 11, 2019 39.15 39.28 38.96 39.02 97,736 +0.12(+0.32%)
Jun 10, 2019 38.98 39.11 38.90 38.90 64,078 +0.11(+0.29%)
Jun 07, 2019 38.67 38.97 38.67 38.78 96,348 +0.31(+0.80%)
Jun 06, 2019 38.36 38.61 38.25 38.48 59,235 +0.17(+0.43%)
Jun 05, 2019 38.26 38.31 37.96 38.31 188,753 +0.26(+0.69%)
Jun 04, 2019 37.62 38.08 37.62 38.05 149,566 +0.75(+2.02%)
Jun 03, 2019 37.13 37.46 37.12 37.29 193,300 +0.23(+0.62%)
May 31, 2019 37.32 37.34 37.06 37.06 142,526 -0.61(-1.61%)
May 30, 2019 37.78 37.90 37.53 37.67 90,640 -0.04(-0.12%)
May 29, 2019 37.73 37.84 37.52 37.71 136,940 -0.31(-0.81%)
May 28, 2019 38.46 38.59 38.02 38.02 1,338,875 -0.45(-1.16%)
May 24, 2019 38.55 38.58 38.35 38.47 58,835 +0.08(+0.21%)
May 23, 2019 38.38 38.50 38.20 38.39 106,885 -0.51(-1.31%)
May 22, 2019 38.98 39.02 38.82 38.90 73,665 -0.19(-0.49%)
May 21, 2019 38.93 39.15 38.93 39.09 70,971 +0.36(+0.93%)
May 20, 2019 38.70 38.94 38.64 38.73 374,426 -0.20(-0.52%)
May 17, 2019 38.90 39.28 38.90 38.93 664,516 -0.25(-0.63%)
May 16, 2019 39.03 39.37 39.03 39.18 82,342 +0.34(+0.88%)
May 15, 2019 38.46 38.94 38.46 38.83 77,996 +0.18(+0.45%)
May 14, 2019 38.61 38.89 38.61 38.66 77,726 +0.33(+0.87%)
May 13, 2019 38.69 38.69 38.20 38.33 107,962 -0.93(-2.37%)
May 10, 2019 38.93 39.36 38.56 39.26 72,517 +0.17(+0.43%)
May 09, 2019 39.00 39.17 38.65 39.09 59,276 -0.11(-0.27%)
May 08, 2019 39.25 39.45 39.19 39.19 52,477 -0.10(-0.25%)
May 07, 2019 39.60 39.60 39.02 39.29 84,830 -0.68(-1.71%)
May 06, 2019 39.58 40.03 39.58 39.98 89,855 -0.19(-0.48%)
May 03, 2019 40.00 40.19 39.98 40.17 75,596 +0.32(+0.79%)
May 02, 2019 39.85 40.05 39.67 39.85 138,320 -0.06(-0.15%)
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.