Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.70 -0.05 (-0.07%)
Streaming Delayed Price Updated: 12:37 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 26.96 27.02 27.02 27.02 77,154 +0.02(+0.08%)
Aug 28, 2014 26.95 27.01 26.85 27.00 65,112 +0.01(+0.03%)
Aug 27, 2014 26.96 26.99 26.92 26.99 14,028 +0.11(+0.42%)
Aug 26, 2014 26.95 27.00 26.88 26.88 57,480 -0.02(-0.06%)
Aug 25, 2014 26.93 26.96 26.85 26.89 67,375 +0.12(+0.45%)
Aug 22, 2014 26.82 26.84 26.73 26.77 24,063 -0.11(-0.42%)
Aug 21, 2014 26.79 26.89 26.74 26.89 42,016 +0.10(+0.37%)
Aug 20, 2014 26.70 26.79 26.62 26.79 22,168 +0.09(+0.34%)
Aug 19, 2014 26.61 26.71 26.55 26.70 25,011 +0.20(+0.74%)
Aug 18, 2014 26.47 26.54 26.46 26.50 42,040 +0.14(+0.52%)
Aug 15, 2014 26.39 26.44 26.20 26.36 27,701 +0.02(+0.09%)
Aug 14, 2014 26.33 26.38 26.30 26.34 41,197 +0.08(+0.32%)
Aug 13, 2014 26.19 26.27 26.11 26.26 43,448 +0.15(+0.57%)
Aug 12, 2014 26.11 26.16 25.99 26.11 27,776 +0.01(+0.04%)
Aug 11, 2014 26.15 26.24 26.08 26.10 38,094 +0.09(+0.35%)
Aug 08, 2014 25.86 26.02 25.73 26.01 22,728 +0.26(+1.03%)
Aug 07, 2014 25.88 25.96 25.69 25.74 51,418 -0.07(-0.26%)
Aug 06, 2014 25.73 25.91 25.73 25.81 157,866 +0.06(+0.23%)
Aug 05, 2014 25.98 26.01 25.70 25.75 1,157,459 -0.31(-1.19%)
Aug 04, 2014 25.86 26.08 25.80 26.06 39,080 +0.10(+0.38%)
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.