Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.93 +0.03 (+0.04%)
Streaming Delayed Price Updated: 3:40 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 22.71 22.72 22.66 22.69 11,097 -0.04(-0.19%)
Sep 26, 2013 22.83 22.83 22.71 22.74 24,663 +0.02(+0.10%)
Sep 25, 2013 22.66 22.75 22.66 22.71 7,820 -0.02(-0.10%)
Sep 24, 2013 22.78 22.82 22.74 22.74 12,569 -0.02(-0.10%)
Sep 23, 2013 22.76 22.76 22.76 22.76 2,260 -0.10(-0.42%)
Sep 20, 2013 22.99 22.99 22.85 22.85 36,168 -0.18(-0.77%)
Sep 19, 2013 23.02 23.05 23.01 23.03 13,346 -0.04(-0.19%)
Sep 18, 2013 22.76 23.14 22.76 23.08 27,766 +0.21(+0.94%)
Sep 17, 2013 22.81 22.86 22.81 22.86 11,143 +0.11(+0.49%)
Sep 16, 2013 22.54 22.80 22.74 22.75 6,988 +0.21(+0.95%)
Sep 13, 2013 22.57 22.57 22.54 22.54 11,397 +0.08(+0.36%)
Sep 12, 2013 22.50 22.50 22.46 22.46 19,923 -0.05(-0.23%)
Sep 11, 2013 22.46 22.53 22.46 22.51 18,046 +0.08(+0.36%)
Sep 10, 2013 22.25 22.43 22.25 22.43 59,155 +0.19(+0.86%)
Sep 09, 2013 22.17 22.23 22.17 22.23 20,394 +0.13(+0.57%)
Sep 06, 2013 22.06 22.17 21.99 22.11 33,918 +0.04(+0.17%)
Sep 05, 2013 22.09 22.12 22.07 22.07 66,424 +0.04(+0.17%)
Sep 04, 2013 21.95 22.09 21.89 22.03 37,666 +0.11(+0.51%)
Sep 03, 2013 22.14 22.14 21.87 21.92 19,068 -0.02(-0.09%)
Aug 30, 2013 22.07 22.08 21.94 21.94 55,254 -0.15(-0.68%)
Aug 29, 2013 22.11 22.13 22.07 22.09 10,710 +0.08(+0.38%)
Aug 28, 2013 22.02 22.07 22.01 22.01 11,282 +0.01(+0.03%)
Aug 27, 2013 22.32 22.32 22.00 22.00 12,842 -0.34(-1.54%)
Aug 26, 2013 22.40 22.48 22.35 22.35 18,741 -0.07(-0.33%)
Aug 23, 2013 22.40 22.42 22.35 22.42 28,589 +0.10(+0.43%)
Aug 22, 2013 22.26 22.50 22.16 22.32 26,490 +0.15(+0.66%)
Aug 21, 2013 22.24 22.26 22.18 22.18 47,530 -0.17(-0.76%)
Aug 20, 2013 22.34 22.38 22.34 22.35 30,901 +0.18(+0.79%)
Aug 19, 2013 22.46 22.46 22.17 22.17 32,266 -0.20(-0.90%)
Aug 16, 2013 22.51 22.51 22.35 22.38 92,139 -0.08(-0.36%)
Aug 15, 2013 22.45 22.47 22.45 22.46 17,290 -0.37(-1.63%)
Aug 14, 2013 22.79 22.88 22.78 22.83 45,110 -0.07(-0.30%)
Aug 13, 2013 22.87 22.91 22.82 22.90 10,696 +0.06(+0.26%)
Aug 12, 2013 22.87 22.87 22.84 22.84 2,514 -0.07(-0.29%)
Aug 09, 2013 22.96 22.99 22.88 22.90 34,333 -0.05(-0.23%)
Aug 08, 2013 22.96 22.96 22.85 22.96 76,214 +0.07(+0.29%)
Aug 07, 2013 22.93 22.93 22.81 22.89 20,779 -0.04(-0.19%)
Aug 06, 2013 23.20 23.20 22.43 22.93 34,309 -0.16(-0.67%)
Aug 05, 2013 23.07 23.10 23.05 23.09 119,168 -0.04(-0.18%)
Aug 02, 2013 23.01 23.13 23.01 23.13 22,626 +0.07(+0.29%)
Aug 01, 2013 23.04 23.07 23.03 23.07 24,141 +0.21(+0.93%)
Jul 31, 2013 22.85 22.93 22.85 22.85 45,218 +0.07(+0.29%)
Jul 30, 2013 22.84 22.84 22.74 22.79 43,424 +0.09(+0.39%)
Jul 29, 2013 22.71 22.73 22.65 22.70 62,224 -0.03(-0.13%)
Jul 26, 2013 22.65 22.73 22.55 22.73 24,365 +0.00(+0.00%)
Jul 25, 2013 22.68 22.73 22.65 22.73 86,800 +0.01(+0.03%)
Jul 24, 2013 22.90 22.90 22.68 22.72 11,069 -0.11(-0.50%)
Jul 23, 2013 22.93 22.93 22.81 22.84 15,573 +0.00(+0.02%)
Jul 22, 2013 22.80 22.85 22.79 22.83 29,559 +0.10(+0.45%)
Jul 19, 2013 22.74 22.74 22.69 22.73 30,932 -0.02(-0.10%)
Jul 18, 2013 22.74 22.79 22.66 22.75 17,474 +0.15(+0.68%)
Jul 17, 2013 22.71 22.71 22.59 22.60 21,668 +0.05(+0.23%)
Jul 16, 2013 22.63 22.63 22.52 22.54 33,978 -0.10(-0.45%)
Jul 15, 2013 22.74 22.74 22.55 22.65 74,884 +0.10(+0.43%)
Jul 12, 2013 22.53 22.55 22.48 22.55 24,829 -0.00(-0.02%)
Jul 11, 2013 22.51 22.55 22.46 22.55 16,375 +0.27(+1.23%)
Jul 10, 2013 22.43 22.43 22.24 22.28 64,498 -0.01(-0.03%)
Jul 09, 2013 22.38 22.31 22.15 22.29 166,955 +0.14(+0.63%)
Jul 08, 2013 22.14 22.16 22.09 22.15 26,793 +0.23(+1.07%)
Jul 05, 2013 21.82 21.94 21.74 21.91 73,894 +0.20(+0.91%)
Jul 03, 2013 21.69 21.72 21.67 21.72 16,118 -0.05(-0.24%)
Jul 02, 2013 21.82 21.88 21.66 21.77 15,268 +0.01(+0.07%)
Jul 01, 2013 21.88 21.89 21.75 21.75 27,892 +0.13(+0.61%)
Jun 28, 2013 21.77 21.77 21.61 21.62 61,884 +0.06(+0.27%)
Jun 26, 2013 21.53 21.59 21.47 21.56 64,571 +0.18(+0.82%)
Jun 25, 2013 21.26 21.39 21.20 21.39 28,647 +0.23(+1.08%)
Jun 24, 2013 21.40 21.40 20.97 21.16 29,586 -0.21(-1.00%)
Jun 21, 2013 21.22 21.43 21.19 21.37 47,588 +0.05(+0.24%)
Jun 20, 2013 21.65 21.65 21.25 21.32 54,627 -0.58(-2.65%)
Jun 19, 2013 22.09 22.09 21.90 21.90 17,632 -0.23(-1.03%)
Jun 18, 2013 21.99 22.16 21.99 22.13 63,092 +0.16(+0.74%)
Jun 17, 2013 22.05 22.05 21.91 21.96 88,514 +0.09(+0.41%)
Jun 14, 2013 22.00 22.00 21.80 21.88 62,758 -0.02(-0.11%)
Jun 13, 2013 21.66 21.90 21.58 21.90 14,804 +0.32(+1.46%)
Jun 12, 2013 21.79 21.79 21.57 21.58 46,804 -0.13(-0.61%)
Jun 11, 2013 21.72 21.89 21.71 21.72 64,736 -0.22(-1.00%)
Jun 10, 2013 22.19 22.19 21.87 21.94 98,920 +0.07(+0.30%)
Jun 07, 2013 21.74 21.89 21.74 21.87 146,628 +0.27(+1.26%)
Jun 06, 2013 21.47 21.60 21.39 21.60 17,827 +0.13(+0.62%)
Jun 05, 2013 21.62 21.62 21.44 21.47 33,241 -0.27(-1.25%)
Jun 04, 2013 22.02 22.02 21.66 21.74 32,621 -0.04(-0.18%)
Jun 03, 2013 21.70 21.78 21.63 21.78 19,492 -0.01(-0.06%)
May 31, 2013 22.23 22.23 21.79 21.79 16,610 -0.29(-1.30%)
May 30, 2013 22.09 22.13 22.08 22.08 37,826 +0.12(+0.53%)
May 29, 2013 21.91 22.02 21.86 21.96 72,450 -0.21(-0.96%)
May 28, 2013 22.45 22.45 22.13 22.17 35,868 +0.12(+0.53%)
May 24, 2013 22.01 22.07 21.95 22.05 97,680 -0.08(-0.36%)
May 23, 2013 22.02 22.16 21.99 22.13 184,376 -0.03(-0.13%)
May 22, 2013 22.46 22.56 22.13 22.16 28,560 -0.22(-0.98%)
May 21, 2013 22.33 22.41 22.29 22.38 43,703 +0.06(+0.26%)
May 20, 2013 22.52 22.52 22.30 22.32 37,917 +0.01(+0.07%)
May 17, 2013 22.22 22.32 22.16 22.31 71,210 +0.21(+0.96%)
May 16, 2013 22.18 22.18 22.06 22.10 26,816 -0.02(-0.10%)
May 15, 2013 22.19 22.19 21.97 22.12 47,009 +0.34(+1.55%)
May 13, 2013 21.75 21.78 21.75 21.78 21,188 +0.04(+0.17%)
May 10, 2013 21.76 21.76 21.55 21.74 81,246 +0.01(+0.07%)
May 09, 2013 21.84 21.84 21.73 21.73 24,591 -0.01(-0.03%)
May 08, 2013 21.73 21.78 21.72 21.74 53,086 +0.00(+0.00%)
May 07, 2013 21.84 21.84 21.65 21.74 46,491 +0.13(+0.61%)
May 06, 2013 21.58 21.63 21.57 21.61 69,989 +0.01(+0.03%)
May 03, 2013 21.60 21.62 21.38 21.60 137,890 +0.22(+1.03%)
May 02, 2013 21.42 21.42 21.29 21.38 68,997 +0.10(+0.45%)
May 01, 2013 21.35 21.36 21.26 21.28 65,134 -0.16(-0.75%)
Apr 30, 2013 21.34 21.44 21.33 21.44 43,203 +0.04(+0.21%)
Apr 29, 2013 21.33 21.41 21.33 21.40 59,130 +0.12(+0.59%)
Apr 26, 2013 21.16 21.28 21.15 21.28 152,852 +0.06(+0.28%)
Apr 25, 2013 21.23 21.28 21.19 21.22 73,029 +0.10(+0.45%)
Apr 24, 2013 21.09 21.15 21.06 21.12 104,093 +0.08(+0.38%)
Apr 23, 2013 21.00 21.06 20.97 21.04 53,830 +0.18(+0.85%)
Apr 22, 2013 20.71 20.89 20.67 20.86 31,809 +0.12(+0.57%)
Apr 19, 2013 20.61 20.75 20.59 20.75 20,534 +0.19(+0.93%)
Apr 18, 2013 20.60 20.61 20.51 20.56 49,486 -0.07(-0.36%)
Apr 17, 2013 20.91 20.91 20.53 20.63 27,323 -0.21(-1.02%)
Apr 16, 2013 20.80 20.87 20.79 20.84 34,671 +0.07(+0.35%)
Apr 15, 2013 20.99 21.00 20.77 20.77 19,029 -0.36(-1.70%)
Apr 12, 2013 21.14 21.15 21.11 21.13 14,634 -0.10(-0.48%)
Apr 11, 2013 21.14 21.23 21.14 21.23 54,303 +0.10(+0.45%)
Apr 10, 2013 20.99 21.14 20.99 21.14 21,420 +0.24(+1.16%)
Apr 09, 2013 20.82 20.94 20.82 20.89 34,118 +0.09(+0.42%)
Apr 08, 2013 20.66 20.81 20.66 20.81 40,333 +0.14(+0.68%)
Apr 05, 2013 20.53 20.67 20.51 20.67 121,795 -0.07(-0.35%)
Apr 04, 2013 20.72 20.74 20.69 20.74 48,251 +0.09(+0.43%)
Apr 03, 2013 20.75 20.75 20.59 20.65 27,729 -0.10(-0.46%)
Apr 02, 2013 20.85 20.87 20.75 20.75 47,417 +0.00(+0.00%)
Apr 01, 2013 20.73 20.77 20.72 20.75 40,905 -0.10(-0.49%)
Mar 28, 2013 20.78 20.86 20.78 20.85 56,468 +0.10(+0.46%)
Mar 27, 2013 20.68 20.77 20.68 20.75 21,985 +0.03(+0.14%)
Mar 26, 2013 20.70 20.72 20.70 20.72 15,874 +0.14(+0.68%)
Mar 25, 2013 20.84 20.84 20.59 20.59 16,301 -0.05(-0.26%)
Mar 22, 2013 20.62 20.64 20.61 20.64 22,769 +0.10(+0.48%)
Mar 21, 2013 20.59 20.61 20.54 20.54 18,441 -0.10(-0.50%)
Mar 20, 2013 20.62 20.65 20.61 20.64 67,994 +0.13(+0.64%)
Mar 19, 2013 20.61 20.62 20.50 20.51 61,045 -0.12(-0.60%)
Mar 18, 2013 20.55 20.64 20.55 20.64 953 +0.02(+0.11%)
Mar 15, 2013 20.67 20.67 20.59 20.61 40,563 +0.01(+0.03%)
Mar 14, 2013 20.83 20.83 20.56 20.61 72,355 +0.09(+0.43%)
Mar 13, 2013 20.43 20.52 20.43 20.52 134,387 +0.03(+0.14%)
Mar 12, 2013 20.49 20.49 20.44 20.49 20,282 +0.04(+0.22%)
Mar 11, 2013 20.38 20.45 20.36 20.45 26,911 +0.07(+0.36%)
Mar 08, 2013 20.33 20.39 20.31 20.37 23,473 +0.09(+0.43%)
Mar 07, 2013 20.29 20.31 20.26 20.28 48,216 +0.05(+0.25%)
Mar 06, 2013 20.30 20.30 20.22 20.23 55,315 -0.01(-0.04%)
Mar 05, 2013 20.18 20.28 20.18 20.24 51,820 +0.20(+0.99%)
Mar 04, 2013 19.99 20.04 19.95 20.04 13,006 +0.10(+0.52%)
Mar 01, 2013 20.05 20.05 19.83 19.94 63,109 -0.02(-0.11%)
Feb 28, 2013 19.99 20.05 19.96 19.96 67,149 -0.04(-0.22%)
Feb 27, 2013 19.90 20.01 19.90 20.01 20,781 +0.38(+1.95%)
Feb 26, 2013 19.69 19.69 19.57 19.62 19,636 -0.22(-1.11%)
Feb 22, 2013 19.82 19.87 19.81 19.84 95,267 +0.15(+0.78%)
Feb 21, 2013 19.69 19.72 19.69 19.69 153,846 -0.31(-1.54%)
Feb 20, 2013 20.00 20.00 20.00 20.00 12,944 -0.00(-0.01%)
Feb 19, 2013 20.00 20.00 20.00 20.00 1,669 +0.18(+0.90%)
Feb 15, 2013 19.88 19.88 19.82 19.82 13,608 +0.01(+0.07%)
Feb 14, 2013 20.11 20.11 19.77 19.81 38,276 +0.01(+0.04%)
Feb 13, 2013 19.82 19.83 19.80 19.80 3,917 +0.00(+0.00%)
Feb 12, 2013 19.74 19.81 19.74 19.80 36,770 +0.04(+0.19%)
Feb 11, 2013 19.71 19.76 19.71 19.76 36,313 +0.04(+0.22%)
Feb 08, 2013 19.68 19.73 19.68 19.72 21,349 +0.19(+0.98%)
Feb 07, 2013 19.65 19.65 19.53 19.53 23,193 -0.15(-0.78%)
Feb 06, 2013 19.59 19.68 19.59 19.68 55,417 +0.18(+0.90%)
Feb 04, 2013 19.16 19.58 19.16 19.51 41,504 -0.19(-0.97%)
Feb 01, 2013 20.03 20.03 19.62 19.70 20,166 +0.15(+0.75%)
Jan 31, 2013 19.57 19.59 19.54 19.55 60,514 +0.00(+0.00%)
Jan 30, 2013 19.66 19.66 19.54 19.55 112,021 -0.07(-0.34%)
Jan 29, 2013 19.55 19.62 19.55 19.62 28,151 +0.08(+0.41%)
Jan 28, 2013 19.49 19.55 19.49 19.54 13,251 -0.01(-0.04%)
Jan 25, 2013 19.49 19.54 19.47 19.54 41,322 +0.07(+0.34%)
Jan 24, 2013 19.54 19.54 19.48 19.48 6,813 +0.09(+0.45%)
Jan 23, 2013 19.36 19.39 19.36 19.39 22,333 -0.01(-0.08%)
Jan 22, 2013 19.28 19.40 19.27 19.40 69,023 +0.22(+1.15%)
Jan 18, 2013 19.18 19.18 19.18 19.18 204 -0.04(-0.19%)
Jan 17, 2013 19.13 19.26 19.13 19.22 25,481 +0.10(+0.54%)
Jan 16, 2013 19.08 19.12 19.08 19.12 4,179 +0.00(+0.00%)
Jan 15, 2013 19.49 19.49 19.01 19.12 4,898 +0.05(+0.27%)
Jan 14, 2013 19.05 19.07 19.04 19.07 29,814 +0.00(+0.00%)
Jan 11, 2013 18.99 19.07 18.99 19.07 45,732 +0.14(+0.74%)
Jan 10, 2013 19.81 19.81 18.93 18.93 5,723 +0.02(+0.12%)
Jan 09, 2013 18.92 18.92 18.89 18.90 29,705 +0.03(+0.16%)
Jan 08, 2013 18.81 18.88 18.81 18.88 13,707 -0.03(-0.15%)
Jan 07, 2013 19.01 19.01 18.90 18.90 15,738 -0.07(-0.39%)
Jan 04, 2013 18.85 18.98 18.85 18.98 11,582 +0.18(+0.98%)
Jan 03, 2013 18.84 18.88 18.79 18.79 10,492 +0.08(+0.43%)
Jan 02, 2013 18.72 18.73 18.71 18.71 9,558 +0.38(+2.08%)
Dec 31, 2012 18.18 18.33 18.18 18.33 16,446 +0.15(+0.85%)
Dec 28, 2012 18.22 18.22 18.18 18.18 73,649 -0.04(-0.24%)
Dec 27, 2012 18.24 18.24 18.20 18.22 49,656 -0.17(-0.92%)
Dec 26, 2012 18.40 18.40 18.39 18.39 1,635 -0.11(-0.60%)
Dec 21, 2012 18.53 18.50 18.50 18.50 73,445 -0.14(-0.75%)
Dec 20, 2012 18.64 18.64 18.64 18.64 41,559 -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.