Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.75 UNCHANGED
Streaming Delayed Price Updated: 12:20 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2022 50.83 50.83 50.24 50.25 40,281 -0.37(-0.74%)
Aug 30, 2022 51.30 51.30 50.48 50.63 73,381 -0.56(-1.10%)
Aug 29, 2022 51.23 51.53 51.02 51.19 27,065 -0.33(-0.65%)
Aug 26, 2022 53.23 53.23 51.53 51.53 57,854 -1.64(-3.09%)
Aug 25, 2022 52.69 53.17 52.63 53.17 19,605 +0.71(+1.35%)
Aug 24, 2022 52.42 52.64 52.33 52.46 69,594 -0.02(-0.04%)
Aug 23, 2022 52.67 52.84 52.46 52.48 19,424 -0.17(-0.33%)
Aug 22, 2022 53.17 53.17 52.55 52.65 30,239 -1.02(-1.91%)
Aug 19, 2022 53.95 53.98 53.57 53.68 34,831 -0.52(-0.95%)
Aug 18, 2022 54.00 54.27 53.97 54.19 23,913 +0.25(+0.46%)
Aug 17, 2022 53.88 54.25 53.75 53.94 28,151 -0.39(-0.72%)
Aug 16, 2022 53.93 54.56 53.93 54.34 58,930 +0.33(+0.61%)
Aug 15, 2022 53.49 54.04 53.49 54.01 25,829 +0.16(+0.30%)
Aug 12, 2022 53.38 53.85 53.28 53.85 69,111 +0.70(+1.31%)
Aug 11, 2022 53.20 53.60 53.07 53.15 459,406 +0.24(+0.45%)
Aug 10, 2022 52.52 52.91 52.52 52.91 66,386 +1.07(+2.07%)
Aug 09, 2022 51.99 51.99 51.68 51.84 52,471 -0.17(-0.33%)
Aug 08, 2022 52.07 52.42 51.93 52.01 44,732 +0.13(+0.26%)
Aug 05, 2022 51.39 51.88 51.39 51.88 29,964 +0.06(+0.11%)
Aug 04, 2022 51.93 51.94 51.75 51.82 35,209 -0.22(-0.42%)
Aug 03, 2022 51.55 52.16 51.55 52.04 78,735 +0.73(+1.42%)
Aug 02, 2022 51.75 51.90 51.31 51.31 57,038 -0.54(-1.05%)
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.