Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Quality Div Fund (NY: QDF )

71.36 -0.01 (-0.01%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2013 24.03 24.09 23.92 23.95 4,613,411 +0.01(+0.06%)
Oct 30, 2013 24.09 24.09 23.89 23.93 43,907 -0.12(-0.49%)
Oct 29, 2013 24.06 24.06 24.02 24.05 10,710 +0.11(+0.47%)
Oct 28, 2013 23.91 23.98 23.91 23.94 3,092 -0.02(-0.09%)
Oct 25, 2013 23.84 23.96 23.79 23.96 21,752 +0.15(+0.62%)
Oct 24, 2013 23.86 23.86 23.74 23.81 78,109 +0.10(+0.44%)
Oct 23, 2013 23.80 23.80 23.33 23.71 27,829 -0.08(-0.34%)
Oct 22, 2013 23.77 23.79 23.70 23.79 14,365 +0.20(+0.85%)
Oct 21, 2013 23.53 23.60 23.53 23.59 37,997 -0.06(-0.25%)
Oct 18, 2013 23.63 23.65 23.52 23.65 19,221 +0.10(+0.44%)
Oct 17, 2013 23.35 23.54 23.35 23.54 30,479 +0.33(+1.41%)
Oct 16, 2013 23.23 23.23 23.22 23.22 5,775 +0.19(+0.81%)
Oct 15, 2013 23.11 23.14 22.97 23.03 26,155 -0.07(-0.29%)
Oct 14, 2013 22.77 23.10 22.77 23.10 19,151 +0.12(+0.52%)
Oct 11, 2013 23.02 23.02 22.98 22.98 24,276 +0.11(+0.49%)
Oct 10, 2013 22.78 22.87 22.78 22.87 6,527 +0.44(+1.96%)
Oct 09, 2013 22.40 22.49 22.39 22.43 16,150 +0.01(+0.03%)
Oct 08, 2013 22.51 22.51 22.42 22.42 14,899 -0.26(-1.15%)
Oct 07, 2013 22.68 22.68 22.68 22.68 13,628 -0.10(-0.42%)
Oct 04, 2013 22.78 22.81 22.78 22.78 28,282 +0.10(+0.46%)
Oct 03, 2013 22.82 22.82 22.67 22.67 23,546 -0.17(-0.73%)
Oct 02, 2013 22.76 22.84 22.76 22.84 17,952 -0.06(-0.25%)
Oct 01, 2013 22.84 22.90 22.84 22.90 54,357 +0.06(+0.26%)
Sep 27, 2013 22.85 22.87 22.81 22.84 11,026 -0.04(-0.19%)
Sep 26, 2013 22.98 22.98 22.85 22.88 24,506 +0.02(+0.10%)
Sep 25, 2013 22.81 22.89 22.81 22.86 7,771 -0.02(-0.10%)
Sep 24, 2013 22.93 22.97 22.88 22.88 12,489 -0.02(-0.10%)
Sep 23, 2013 22.90 22.90 22.90 22.90 2,245 -0.10(-0.42%)
Sep 20, 2013 23.13 23.13 23.00 23.00 35,938 -0.18(-0.77%)
Sep 19, 2013 23.17 23.19 23.15 23.18 13,261 -0.04(-0.19%)
Sep 18, 2013 22.90 23.28 22.90 23.22 27,590 +0.22(+0.94%)
Sep 17, 2013 22.96 23.01 22.96 23.01 11,072 +0.11(+0.49%)
Sep 16, 2013 22.68 22.94 22.89 22.90 6,944 +0.22(+0.95%)
Sep 13, 2013 22.72 22.72 22.68 22.68 11,325 +0.08(+0.36%)
Sep 12, 2013 22.64 22.64 22.60 22.60 19,797 -0.05(-0.23%)
Sep 11, 2013 22.61 22.67 22.61 22.65 17,932 +0.08(+0.36%)
Sep 10, 2013 22.39 22.57 22.39 22.57 58,780 +0.19(+0.86%)
Sep 09, 2013 22.31 22.38 22.31 22.38 20,265 +0.13(+0.57%)
Sep 06, 2013 22.20 22.31 22.13 22.25 33,703 +0.04(+0.17%)
Sep 05, 2013 22.23 22.26 22.21 22.21 66,002 +0.04(+0.17%)
Sep 04, 2013 22.09 22.23 22.03 22.18 37,426 +0.11(+0.51%)
Sep 03, 2013 22.28 22.28 22.01 22.06 18,947 -0.02(-0.09%)
Aug 30, 2013 22.21 22.22 22.08 22.08 54,903 -0.15(-0.68%)
Aug 29, 2013 22.25 22.28 22.21 22.23 10,642 +0.08(+0.38%)
Aug 28, 2013 22.16 22.21 22.15 22.15 11,210 +0.01(+0.03%)
Aug 27, 2013 22.47 22.47 22.14 22.14 12,761 -0.35(-1.54%)
Aug 26, 2013 22.55 22.62 22.49 22.49 18,622 -0.07(-0.33%)
Aug 23, 2013 22.54 22.56 22.50 22.56 28,407 +0.10(+0.43%)
Aug 22, 2013 22.40 22.64 22.30 22.47 26,322 +0.15(+0.66%)
Aug 21, 2013 22.38 22.40 22.32 22.32 47,229 -0.17(-0.76%)
Aug 20, 2013 22.48 22.53 22.48 22.49 30,705 +0.18(+0.79%)
Aug 19, 2013 22.61 22.61 22.32 22.32 32,062 -0.20(-0.90%)
Aug 16, 2013 22.65 22.65 22.49 22.52 91,554 -0.08(-0.36%)
Aug 15, 2013 22.59 22.61 22.59 22.60 17,180 -0.37(-1.63%)
Aug 14, 2013 22.93 23.02 22.93 22.97 44,824 -0.07(-0.30%)
Aug 13, 2013 23.01 23.06 22.97 23.04 10,628 +0.06(+0.26%)
Aug 12, 2013 23.02 23.02 22.98 22.98 2,498 -0.07(-0.29%)
Aug 09, 2013 23.11 23.13 23.03 23.05 34,116 -0.05(-0.23%)
Aug 08, 2013 23.11 23.11 23.00 23.10 75,730 +0.07(+0.29%)
Aug 07, 2013 23.08 23.08 22.95 23.04 20,648 -0.04(-0.19%)
Aug 06, 2013 23.35 23.35 22.57 23.08 34,091 -0.16(-0.67%)
Aug 05, 2013 23.22 23.24 23.20 23.24 118,412 -0.04(-0.18%)
Aug 02, 2013 23.15 23.28 23.15 23.28 22,482 +0.07(+0.29%)
Aug 01, 2013 23.18 23.21 23.18 23.21 23,988 +0.21(+0.93%)
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%)
May 01, 2013 21.48 21.50 21.40 21.42 64,721 -0.16(-0.75%)
Apr 30, 2013 21.48 21.58 21.47 21.58 42,929 +0.04(+0.21%)
Apr 29, 2013 21.47 21.55 21.46 21.54 58,756 +0.13(+0.59%)
Apr 26, 2013 21.29 21.42 21.29 21.41 151,882 +0.06(+0.28%)
Apr 25, 2013 21.37 21.42 21.33 21.35 72,566 +0.10(+0.45%)
Apr 24, 2013 21.23 21.29 21.20 21.26 103,433 +0.08(+0.38%)
Apr 23, 2013 21.14 21.20 21.10 21.18 53,489 +0.18(+0.85%)
Apr 22, 2013 20.84 21.02 20.81 21.00 31,607 +0.12(+0.57%)
Apr 19, 2013 20.75 20.88 20.72 20.88 20,404 +0.19(+0.93%)
Apr 18, 2013 20.73 20.75 20.64 20.69 49,172 -0.07(-0.36%)
Apr 17, 2013 21.04 21.04 20.66 20.76 27,150 -0.21(-1.02%)
Apr 16, 2013 20.93 21.00 20.92 20.98 34,452 +0.07(+0.35%)
Apr 15, 2013 21.12 21.14 20.90 20.90 18,908 -0.36(-1.70%)
Apr 12, 2013 21.28 21.29 21.25 21.26 14,541 -0.10(-0.48%)
Apr 11, 2013 21.28 21.37 21.27 21.37 53,958 +0.10(+0.45%)
Apr 10, 2013 21.13 21.27 21.13 21.27 21,284 +0.24(+1.16%)
Apr 09, 2013 20.95 21.07 20.95 21.03 33,902 +0.09(+0.42%)
Apr 08, 2013 20.79 20.94 20.79 20.94 40,077 +0.14(+0.67%)
Apr 05, 2013 20.66 20.80 20.64 20.80 121,022 -0.07(-0.35%)
Apr 04, 2013 20.85 20.87 20.82 20.87 47,945 +0.09(+0.43%)
Apr 03, 2013 20.89 20.89 20.72 20.78 27,553 -0.10(-0.46%)
Apr 02, 2013 20.98 21.00 20.88 20.88 47,117 +0.00(+0.00%)
Apr 01, 2013 20.86 20.90 20.85 20.88 40,646 -0.10(-0.49%)
Mar 28, 2013 20.92 20.99 20.92 20.98 56,110 +0.10(+0.46%)
Mar 27, 2013 20.81 20.90 20.81 20.89 21,846 +0.03(+0.14%)
Mar 26, 2013 20.83 20.86 20.83 20.86 15,773 +0.14(+0.68%)
Mar 25, 2013 20.98 20.98 20.72 20.72 16,197 -0.05(-0.26%)
Mar 22, 2013 20.75 20.77 20.74 20.77 22,625 +0.10(+0.48%)
Mar 21, 2013 20.73 20.75 20.67 20.67 18,324 -0.10(-0.50%)
Mar 20, 2013 20.75 20.78 20.74 20.78 67,563 +0.13(+0.64%)
Mar 19, 2013 20.75 20.75 20.64 20.64 60,658 -0.12(-0.60%)
Mar 18, 2013 20.68 20.77 20.68 20.77 947 +0.02(+0.11%)
Mar 15, 2013 20.80 20.80 20.72 20.74 40,306 +0.01(+0.03%)
Mar 14, 2013 20.97 20.97 20.69 20.74 71,896 +0.09(+0.43%)
Mar 13, 2013 20.56 20.65 20.56 20.65 133,535 +0.03(+0.14%)
Mar 12, 2013 20.62 20.62 20.57 20.62 20,154 +0.04(+0.22%)
Mar 11, 2013 20.51 20.58 20.49 20.58 26,741 +0.07(+0.36%)
Mar 08, 2013 20.46 20.52 20.44 20.50 23,325 +0.09(+0.43%)
Mar 07, 2013 20.42 20.44 20.39 20.41 47,910 +0.05(+0.25%)
Mar 06, 2013 20.43 20.43 20.35 20.36 54,964 -0.01(-0.04%)
Mar 05, 2013 20.31 20.41 20.31 20.37 51,491 +0.20(+0.99%)
Mar 04, 2013 20.12 20.17 20.07 20.17 12,923 +0.10(+0.52%)
Mar 01, 2013 20.18 20.18 19.96 20.07 62,709 -0.02(-0.11%)
Feb 28, 2013 20.12 20.18 20.09 20.09 66,724 -0.04(-0.22%)
Feb 27, 2013 20.03 20.13 20.03 20.13 20,649 +0.38(+1.94%)
Feb 26, 2013 19.82 19.82 19.70 19.75 19,512 -0.22(-1.11%)
Feb 22, 2013 19.95 19.99 19.93 19.97 94,663 +0.16(+0.78%)
Feb 21, 2013 19.82 19.85 19.82 19.82 152,871 -0.31(-1.54%)
Feb 20, 2013 20.13 20.13 20.13 20.13 12,862 -0.00(-0.01%)
Feb 19, 2013 20.13 20.13 20.13 20.13 1,658 +0.18(+0.90%)
Feb 15, 2013 20.01 20.01 19.95 19.95 13,522 +0.01(+0.07%)
Feb 14, 2013 20.24 20.24 19.90 19.93 38,033 +0.01(+0.04%)
Feb 13, 2013 19.95 19.96 19.93 19.93 3,892 +0.00(+0.00%)
Feb 12, 2013 19.87 19.93 19.87 19.93 36,537 +0.04(+0.19%)
Feb 11, 2013 19.84 19.89 19.84 19.89 36,083 +0.04(+0.22%)
Feb 08, 2013 19.81 19.86 19.81 19.85 21,214 +0.19(+0.98%)
Feb 07, 2013 19.78 19.78 19.65 19.65 23,046 -0.16(-0.78%)
Feb 06, 2013 19.72 19.81 19.72 19.81 55,066 +0.18(+0.90%)
Feb 04, 2013 19.28 19.70 19.28 19.63 41,240 -0.19(-0.97%)
Feb 01, 2013 20.16 20.16 19.75 19.82 20,038 +0.15(+0.75%)
Jan 31, 2013 19.69 19.72 19.67 19.68 60,130 +0.00(+0.00%)
Jan 30, 2013 19.79 19.79 19.67 19.68 111,310 -0.07(-0.34%)
Jan 29, 2013 19.68 19.74 19.68 19.74 27,973 +0.08(+0.41%)
Jan 28, 2013 19.62 19.68 19.62 19.66 13,167 -0.01(-0.04%)
Jan 25, 2013 19.62 19.67 19.59 19.67 41,060 +0.07(+0.34%)
Jan 24, 2013 19.66 19.66 19.60 19.60 6,769 +0.09(+0.45%)
Jan 23, 2013 19.48 19.51 19.48 19.51 22,191 -0.01(-0.08%)
Jan 22, 2013 19.40 19.53 19.39 19.53 68,585 +0.22(+1.15%)
Jan 18, 2013 19.31 19.31 19.31 19.31 203 -0.04(-0.19%)
Jan 17, 2013 19.25 19.39 19.25 19.34 25,319 +0.10(+0.54%)
Jan 16, 2013 19.20 19.24 19.20 19.24 4,152 +0.00(+0.00%)
Jan 15, 2013 19.62 19.62 19.13 19.24 4,867 +0.05(+0.27%)
Jan 14, 2013 19.17 19.19 19.17 19.19 29,625 +0.00(+0.00%)
Jan 11, 2013 19.11 19.19 19.11 19.19 45,442 +0.14(+0.74%)
Jan 10, 2013 19.94 19.94 19.05 19.05 5,686 +0.02(+0.12%)
Jan 09, 2013 19.04 19.04 19.01 19.03 29,516 +0.03(+0.16%)
Jan 08, 2013 18.93 19.00 18.93 19.00 13,621 -0.03(-0.16%)
Jan 07, 2013 19.13 19.13 19.02 19.03 15,638 -0.07(-0.39%)
Jan 04, 2013 18.97 19.10 18.97 19.10 11,508 +0.18(+0.98%)
Jan 03, 2013 18.96 19.00 18.91 18.91 10,425 +0.08(+0.43%)
Jan 02, 2013 18.84 18.85 18.83 18.83 9,498 +0.38(+2.08%)
Dec 31, 2012 18.29 18.45 18.29 18.45 16,342 +0.16(+0.85%)
Dec 28, 2012 18.34 18.34 18.29 18.29 73,182 -0.04(-0.24%)
Dec 27, 2012 18.35 18.35 18.32 18.34 49,341 -0.17(-0.92%)
Dec 26, 2012 18.52 18.52 18.51 18.51 1,624 -0.11(-0.60%)
Dec 21, 2012 18.65 18.62 18.62 18.62 72,979 -0.14(-0.75%)
Dec 20, 2012 18.76 18.76 18.76 18.76 41,296 -0.08(-0.43%)
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.