Skip to main content

Flexshares Quality Div Fund (NY: QDF )

73.39 +0.17 (+0.23%)
Official Closing Price Updated: 8:00 PM EST, Nov 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 26, 2024 73.33 73.48 73.11 73.39 32,323 +0.17(+0.23%)
Nov 25, 2024 73.12 73.42 72.98 73.22 24,363 +0.46(+0.63%)
Nov 22, 2024 72.75 72.81 72.57 72.76 26,593 +0.37(+0.51%)
Nov 21, 2024 71.97 72.57 71.62 72.39 63,707 +0.59(+0.82%)
Nov 20, 2024 71.82 71.82 71.25 71.80 25,858 +0.03(+0.04%)
Nov 19, 2024 71.22 71.81 71.22 71.77 25,346 +0.11(+0.15%)
Nov 18, 2024 71.43 71.77 71.39 71.66 15,140 +0.24(+0.34%)
Nov 15, 2024 71.89 71.89 71.28 71.42 24,508 -0.75(-1.04%)
Nov 14, 2024 72.43 72.44 72.06 72.17 40,494 -0.16(-0.22%)
Nov 13, 2024 72.37 72.51 72.25 72.33 85,714 +0.02(+0.03%)
Nov 12, 2024 72.71 72.71 72.17 72.31 23,716 -0.36(-0.50%)
Nov 11, 2024 72.83 72.88 72.61 72.67 15,729 -0.37(-0.51%)
Nov 08, 2024 72.88 73.12 72.88 73.04 16,268 +0.10(+0.14%)
Nov 07, 2024 72.74 72.98 72.73 72.94 26,359 +0.58(+0.80%)
Nov 06, 2024 72.43 72.50 72.01 72.36 15,732 +1.19(+1.67%)
Nov 05, 2024 70.47 71.19 70.47 71.17 18,292 +0.77(+1.09%)
Nov 04, 2024 70.54 70.68 70.27 70.40 17,744 -0.07(-0.10%)
Nov 01, 2024 70.65 70.92 70.47 70.47 35,153 -0.04(-0.06%)
Oct 31, 2024 71.24 71.24 70.51 70.51 30,297 -1.12(-1.56%)
Oct 30, 2024 71.68 72.02 71.63 71.63 17,710 -0.12(-0.17%)
Oct 29, 2024 71.64 71.89 71.62 71.75 17,426 -0.01(-0.01%)
Oct 28, 2024 71.77 71.89 71.74 71.76 33,847 +0.39(+0.55%)
Oct 25, 2024 71.91 71.96 71.36 71.37 14,932 -0.19(-0.27%)
Oct 24, 2024 71.68 71.68 71.37 71.56 16,104 -0.01(-0.01%)
Oct 23, 2024 71.98 72.02 71.14 71.57 34,491 -0.67(-0.93%)
Oct 22, 2024 71.88 72.37 71.88 72.24 12,759 +0.08(+0.11%)
Oct 21, 2024 72.42 72.51 71.90 72.16 20,880 -0.45(-0.62%)
Oct 18, 2024 72.53 72.64 72.51 72.61 14,145 +0.21(+0.29%)
Oct 17, 2024 72.62 72.72 72.40 72.40 15,812 -0.09(-0.12%)
Oct 16, 2024 72.27 72.55 72.17 72.49 11,106 +0.33(+0.46%)
Oct 15, 2024 72.88 72.92 72.10 72.16 20,429 -0.42(-0.58%)
Oct 14, 2024 72.28 72.63 72.28 72.58 17,313 +0.72(+1.00%)
Oct 11, 2024 71.53 71.97 71.53 71.86 15,097 +0.49(+0.69%)
Oct 10, 2024 71.30 71.46 71.23 71.37 44,406 -0.21(-0.29%)
Oct 09, 2024 71.25 71.66 71.25 71.58 15,778 +0.38(+0.54%)
Oct 08, 2024 70.94 71.23 70.81 71.20 9,993 +0.46(+0.65%)
Oct 07, 2024 71.07 71.13 70.59 70.74 13,325 -0.59(-0.83%)
Oct 04, 2024 71.35 71.35 70.83 71.33 12,895 +0.40(+0.56%)
Oct 03, 2024 70.79 71.04 70.66 70.93 27,444 -0.08(-0.11%)
Oct 02, 2024 70.78 71.12 70.71 71.01 20,377 -0.02(-0.03%)
Oct 01, 2024 71.55 71.55 70.77 71.03 27,523 -0.68(-0.95%)
Sep 30, 2024 71.32 71.72 71.03 71.71 34,102 +0.35(+0.49%)
Sep 27, 2024 71.58 71.71 71.28 71.36 45,082 -0.01(-0.01%)
Sep 26, 2024 71.54 71.64 71.13 71.37 80,987 +0.47(+0.66%)
Sep 25, 2024 71.09 71.16 70.79 70.90 59,401 -0.26(-0.37%)
Sep 24, 2024 71.04 71.16 70.92 71.16 24,090 +0.26(+0.37%)
Sep 23, 2024 70.92 70.92 70.73 70.90 24,636 +0.19(+0.27%)
Sep 20, 2024 70.82 70.82 70.48 70.71 25,686 -0.17(-0.23%)
Sep 19, 2024 70.85 71.03 70.75 70.88 20,120 +1.04(+1.50%)
Sep 18, 2024 70.03 70.40 69.83 69.83 14,333 -0.16(-0.23%)
Sep 17, 2024 70.14 70.33 69.73 69.99 16,673 +0.01(+0.01%)
Sep 16, 2024 69.66 69.98 69.59 69.98 24,146 +0.15(+0.21%)
Sep 13, 2024 69.77 69.88 69.69 69.83 52,403 +0.58(+0.83%)
Sep 12, 2024 68.81 69.26 68.56 69.25 22,166 +0.49(+0.71%)
Sep 11, 2024 67.90 68.85 67.22 68.77 18,663 +0.44(+0.64%)
Sep 10, 2024 68.17 68.33 67.73 68.33 29,966 +0.22(+0.32%)
Sep 09, 2024 67.94 68.24 67.75 68.11 43,474 +0.56(+0.82%)
Sep 06, 2024 68.48 68.74 67.41 67.55 34,459 -0.94(-1.37%)
Sep 05, 2024 68.76 69.01 68.30 68.49 134,152 -0.29(-0.42%)
Sep 04, 2024 68.67 68.98 68.59 68.78 56,665 -0.17(-0.25%)
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.