Indicators

Flexshares Quality Div Fund (NY: QDF )

64.69 +0.08 (+0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	64.17	64.38	63.96	64.16	163,963	+0.21(+0.33%)
Feb 28, 2024	63.77	64.09	63.77	63.95	32,850	-0.07(-0.11%)
Feb 27, 2024	63.87	64.02	63.80	64.02	26,947	+0.22(+0.34%)
Feb 26, 2024	64.10	64.10	63.77	63.80	55,000	-0.20(-0.31%)
Feb 23, 2024	64.10	64.21	64.00	64.00	113,374	+0.09(+0.14%)
Feb 22, 2024	63.49	64.07	63.42	63.91	109,342	+1.01(+1.60%)
Feb 21, 2024	62.63	62.95	62.53	62.90	25,723	+0.19(+0.30%)
Feb 20, 2024	62.71	62.77	62.59	62.71	56,684	-0.30(-0.47%)
Feb 16, 2024	63.27	63.48	62.98	63.01	74,271	-0.37(-0.58%)
Feb 15, 2024	63.05	63.39	63.05	63.38	28,500	+0.53(+0.84%)
Feb 14, 2024	62.69	62.89	62.38	62.85	49,229	+0.55(+0.88%)
Feb 13, 2024	62.42	62.52	61.91	62.30	31,704	-1.04(-1.64%)
Feb 12, 2024	63.13	63.60	63.13	63.34	39,576	+0.20(+0.32%)
Feb 09, 2024	62.81	63.15	62.79	63.14	88,925	+0.30(+0.48%)
Feb 08, 2024	62.74	62.84	62.63	62.84	25,009	+0.08(+0.13%)
Feb 07, 2024	62.69	62.78	62.58	62.76	26,564	+0.25(+0.40%)
Feb 06, 2024	62.31	62.51	62.27	62.51	32,132	+0.25(+0.40%)
Feb 05, 2024	62.34	62.40	61.98	62.26	37,083	-0.23(-0.37%)
Feb 02, 2024	62.05	62.69	62.04	62.49	41,274	+0.05(+0.08%)

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.