Flexshares Quality Div Fund (NY: QDF )

65.97 +0.18 (+0.28%)
Streaming Delayed Price Updated: 12:18 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 46.76 46.90 45.92 46.01 34,785 -1.03(-2.20%)
Jan 28, 2021 47.06 47.52 47.05 47.05 54,974 +0.12(+0.26%)
Jan 27, 2021 47.33 47.49 46.76 46.93 25,292 -0.82(-1.72%)
Jan 26, 2021 47.85 47.88 47.62 47.75 96,171 +0.00(+0.01%)
Jan 25, 2021 47.52 47.87 47.32 47.74 67,940 +0.29(+0.61%)
Jan 22, 2021 47.19 47.54 47.09 47.46 81,917 -0.06(-0.12%)
Jan 21, 2021 47.56 47.57 47.39 47.51 58,933 +0.00(+0.00%)
Jan 20, 2021 47.35 47.58 47.20 47.51 45,105 +0.37(+0.79%)
Jan 19, 2021 47.16 47.19 47.04 47.14 23,067 +0.26(+0.55%)
Jan 15, 2021 46.85 47.03 46.59 46.88 89,218 -0.15(-0.31%)
Jan 14, 2021 47.09 47.30 47.00 47.03 60,650 -0.05(-0.10%)
Jan 13, 2021 46.97 47.19 46.97 47.07 35,816 -0.07(-0.14%)
Jan 12, 2021 46.86 47.15 46.86 47.14 51,952 +0.25(+0.54%)
Jan 11, 2021 46.56 47.04 46.56 46.89 91,346 -0.04(-0.08%)
Jan 08, 2021 46.98 47.01 46.51 46.93 261,105 +0.06(+0.12%)
Jan 07, 2021 46.59 46.98 46.57 46.87 237,680 +0.49(+1.06%)
Jan 06, 2021 45.70 46.69 45.70 46.38 209,813 +0.60(+1.30%)
Jan 05, 2021 45.41 45.94 45.41 45.78 31,676 +0.29(+0.63%)
Jan 04, 2021 46.25 46.25 45.11 45.49 119,189 -0.56(-1.21%)
Dec 31, 2020 46.05 46.05 46.05 39,504 +0.25(+0.55%)
Dec 30, 2020 45.83 45.98 45.78 45.80 39,504 +0.06(+0.12%)
Dec 29, 2020 46.11 46.13 45.67 45.74 127,806 -0.20(-0.44%)
Dec 28, 2020 46.10 46.12 45.93 45.94 26,603 +0.19(+0.42%)
Dec 24, 2020 45.73 45.75 45.62 45.75 21,472 +0.09(+0.19%)
Dec 23, 2020 45.76 45.85 45.67 45.67 43,477 +0.08(+0.18%)
Dec 22, 2020 45.68 45.74 45.56 45.58 25,217 +0.03(+0.06%)
Dec 21, 2020 45.16 45.60 44.92 45.56 74,637 -0.15(-0.33%)
Dec 18, 2020 45.91 45.91 45.47 45.70 40,046 -0.09(-0.20%)
Dec 17, 2020 45.70 45.81 45.68 45.80 87,462 +0.24(+0.53%)
Dec 16, 2020 45.58 45.67 45.44 45.56 74,381 +0.06(+0.14%)
Dec 15, 2020 45.06 45.53 45.05 45.49 55,766 +0.71(+1.59%)
Dec 14, 2020 45.36 45.39 44.78 44.78 94,229 -0.23(-0.51%)
Dec 11, 2020 44.86 45.08 44.77 45.01 70,875 -0.08(-0.18%)
Dec 10, 2020 45.06 45.16 44.94 45.09 44,085 -0.17(-0.37%)
Dec 09, 2020 45.46 45.48 45.04 45.26 36,023 -0.04(-0.08%)
Dec 08, 2020 44.89 45.35 44.83 45.30 41,331 +0.25(+0.55%)
Dec 07, 2020 45.04 45.14 44.94 45.05 46,952 -0.10(-0.23%)
Dec 04, 2020 44.89 45.15 44.89 45.15 47,862 +0.43(+0.95%)
Dec 03, 2020 44.76 44.93 44.64 44.72 87,991 -0.02(-0.04%)
Dec 02, 2020 44.66 44.78 44.64 44.74 70,806 +0.00(+0.00%)
Dec 01, 2020 44.79 44.93 44.70 44.74 52,157 +0.43(+0.96%)
Nov 30, 2020 44.40 44.41 44.14 44.32 84,664 -0.14(-0.31%)
Nov 27, 2020 44.50 44.59 44.42 44.45 8,103 +0.04(+0.08%)
Nov 25, 2020 44.45 44.46 44.31 44.42 46,782 -0.12(-0.26%)
Nov 24, 2020 44.11 44.56 44.08 44.53 27,630 +0.70(+1.59%)
Nov 23, 2020 43.81 43.92 43.59 43.83 49,613 +0.28(+0.64%)
Nov 20, 2020 43.80 43.80 43.56 43.56 65,581 -0.33(-0.76%)
Nov 19, 2020 43.56 43.89 43.42 43.89 31,595 +0.16(+0.36%)
Nov 18, 2020 44.22 44.37 43.73 43.73 57,505 -0.52(-1.16%)
Nov 17, 2020 44.19 44.42 44.04 44.25 36,252 -0.29(-0.65%)
Nov 16, 2020 44.37 44.54 44.22 44.54 32,034 +0.56(+1.28%)
Nov 13, 2020 43.69 44.04 43.68 43.97 43,000 +0.72(+1.67%)
Nov 12, 2020 43.62 43.62 43.01 43.25 17,502 -0.49(-1.12%)
Nov 11, 2020 43.77 43.83 43.50 43.74 21,987 +0.31(+0.72%)
Nov 10, 2020 43.17 43.55 43.13 43.43 50,453 +0.25(+0.58%)
Nov 09, 2020 44.26 44.43 43.17 43.18 69,569 +0.52(+1.21%)
Nov 06, 2020 42.63 42.82 42.57 42.66 45,377 -0.10(-0.24%)
Nov 05, 2020 42.56 42.95 42.56 42.76 262,269 +0.83(+1.99%)
Nov 04, 2020 41.73 42.47 41.73 41.93 66,091 +0.44(+1.07%)
Nov 03, 2020 41.21 41.70 41.21 41.48 36,165 +0.76(+1.86%)
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.