Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.83 -0.07 (-0.10%)
Official Closing Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 41.10 41.54 40.99 41.12 31,156 +0.29(+0.70%)
Sep 29, 2020 41.05 41.13 40.72 40.83 50,600 -0.19(-0.47%)
Sep 28, 2020 40.89 41.17 40.85 41.02 27,541 +0.56(+1.39%)
Sep 25, 2020 39.82 40.54 39.74 40.46 58,966 +0.52(+1.29%)
Sep 24, 2020 39.68 40.36 39.49 39.95 50,162 +0.16(+0.39%)
Sep 23, 2020 40.70 40.78 39.79 39.79 39,065 -0.87(-2.13%)
Sep 22, 2020 40.55 40.73 40.24 40.66 45,548 +0.27(+0.66%)
Sep 21, 2020 40.35 40.42 39.86 40.39 17,267 -0.48(-1.17%)
Sep 18, 2020 41.37 41.37 40.65 40.87 59,509 -0.41(-1.00%)
Sep 17, 2020 40.96 41.46 40.86 41.28 43,850 -0.26(-0.62%)
Sep 16, 2020 41.72 42.06 41.54 41.54 43,068 -0.10(-0.25%)
Sep 15, 2020 41.89 41.92 41.54 41.64 53,100 +0.06(+0.14%)
Sep 14, 2020 41.38 41.64 41.38 41.58 18,176 +0.59(+1.43%)
Sep 11, 2020 40.97 41.19 40.69 41.00 63,804 +0.15(+0.36%)
Sep 10, 2020 41.69 41.72 40.78 40.85 44,571 -0.67(-1.61%)
Sep 09, 2020 41.25 41.85 41.23 41.52 49,832 +0.75(+1.84%)
Sep 08, 2020 41.17 41.24 40.72 40.77 52,816 -1.09(-2.60%)
Sep 04, 2020 42.29 42.44 41.29 41.86 58,779 -0.22(-0.52%)
Sep 03, 2020 43.38 43.39 41.87 42.08 103,176 -1.45(-3.32%)
Sep 02, 2020 43.10 43.60 43.03 43.52 32,873 +0.67(+1.56%)
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.