Stock Quote

Flexshares Quality Div Fund (NY: QDF )

54.42 +0.45 (+0.83%)
Official Closing Price Updated: 4:10 PM EDT, May 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2022 53.78 54.12 53.03 53.97 42,729 -0.07(-0.13%)
May 23, 2022 53.50 54.18 53.41 54.04 57,850 +0.91(+1.71%)
May 20, 2022 53.47 53.47 52.00 53.13 86,538 +0.11(+0.21%)
May 19, 2022 53.26 53.53 52.86 53.02 91,486 -0.74(-1.38%)
May 18, 2022 55.28 55.28 53.65 53.76 47,877 -2.03(-3.64%)
May 17, 2022 55.43 55.82 55.17 55.79 64,829 +1.10(+2.01%)
May 16, 2022 54.58 55.13 54.46 54.69 53,953 -0.03(-0.05%)
May 13, 2022 54.38 54.93 54.21 54.72 70,205 +0.86(+1.60%)
May 12, 2022 53.43 54.10 53.03 53.86 105,566 -0.01(-0.02%)
May 11, 2022 54.43 55.26 53.78 53.87 39,862 -0.66(-1.21%)
May 10, 2022 55.39 55.39 54.11 54.53 70,390 -0.22(-0.40%)
May 09, 2022 55.26 55.34 54.55 54.75 46,862 -1.18(-2.11%)
May 06, 2022 55.87 56.22 55.33 55.93 95,783 -0.23(-0.41%)
May 05, 2022 57.45 57.45 55.71 56.16 64,453 -1.75(-3.02%)
May 04, 2022 56.45 57.98 56.26 57.91 45,323 +1.46(+2.60%)
May 03, 2022 56.19 56.71 55.99 56.45 88,355 +0.37(+0.65%)
May 02, 2022 55.90 56.10 55.08 56.08 92,692 +0.25(+0.45%)
Apr 29, 2022 57.34 57.51 55.78 55.83 45,431 -1.83(-3.17%)
Apr 28, 2022 57.02 57.86 56.56 57.66 37,962 +1.12(+1.98%)
Apr 27, 2022 56.56 57.13 56.35 56.54 55,852 +0.00(+0.00%)
Apr 26, 2022 57.57 57.61 56.54 56.54 41,009 -1.24(-2.15%)
Apr 25, 2022 57.30 57.88 56.51 57.78 73,873 +0.21(+0.36%)
Apr 22, 2022 58.77 58.78 57.57 57.57 65,008 -1.52(-2.57%)
Apr 21, 2022 59.99 60.17 59.01 59.09 124,622 -0.57(-0.96%)
Apr 20, 2022 59.53 59.90 59.53 59.66 120,907 +0.46(+0.78%)
Apr 19, 2022 58.50 59.32 58.49 59.20 80,125 +0.88(+1.51%)
Apr 18, 2022 58.23 58.60 58.11 58.32 102,831 -0.07(-0.12%)
Apr 14, 2022 59.03 59.03 58.39 58.39 35,671 -0.52(-0.88%)
Apr 13, 2022 58.64 58.94 58.51 58.91 48,488 +0.40(+0.68%)
Apr 12, 2022 58.81 59.25 58.30 58.51 99,864 -0.04(-0.07%)
Apr 11, 2022 58.90 59.07 58.47 58.55 49,690 -0.57(-0.96%)
Apr 08, 2022 59.01 59.43 58.93 59.12 76,732 +0.06(+0.10%)
Apr 07, 2022 58.80 59.28 58.49 59.06 37,630 +0.15(+0.25%)
Apr 06, 2022 58.65 59.10 58.53 58.91 303,763 -0.18(-0.30%)
Apr 05, 2022 59.79 59.90 59.02 59.09 106,918 -0.58(-0.97%)
Apr 04, 2022 59.52 59.68 59.21 59.67 199,212 +0.21(+0.35%)
Apr 01, 2022 59.45 59.46 58.96 59.46 32,039 +0.18(+0.30%)
Mar 31, 2022 60.06 60.10 59.27 59.28 32,527 -0.88(-1.46%)
Mar 30, 2022 60.33 60.52 59.93 60.16 62,371 -0.34(-0.56%)
Mar 29, 2022 60.18 60.54 59.98 60.50 118,958 +0.75(+1.26%)
Mar 28, 2022 59.38 59.76 59.18 59.75 50,399 +0.11(+0.18%)
Mar 25, 2022 59.25 59.66 59.18 59.64 36,743 +0.47(+0.79%)
Mar 24, 2022 58.74 59.18 58.57 59.17 32,274 +0.75(+1.28%)
Mar 23, 2022 58.98 58.98 58.42 58.42 73,688 -0.65(-1.10%)
Mar 22, 2022 59.04 59.20 58.93 59.07 38,302 +0.39(+0.66%)
Mar 21, 2022 58.78 59.07 58.33 58.68 35,385 -0.08(-0.14%)
Mar 18, 2022 58.21 58.77 58.07 58.76 44,536 +0.21(+0.36%)
Mar 17, 2022 57.83 58.56 57.77 58.55 94,381 +0.61(+1.05%)
Mar 16, 2022 57.51 57.96 56.77 57.94 46,293 +0.92(+1.61%)
Mar 15, 2022 56.53 57.08 56.26 57.02 39,573 +1.02(+1.82%)
Mar 14, 2022 56.30 56.74 55.83 56.00 273,300 -0.14(-0.25%)
Mar 11, 2022 56.92 56.98 56.13 56.14 141,701 -0.57(-1.01%)
Mar 10, 2022 56.40 56.79 56.21 56.71 74,161 -0.38(-0.66%)
Mar 09, 2022 56.97 57.36 56.83 57.09 46,827 +1.13(+2.03%)
Mar 08, 2022 56.47 57.27 55.95 55.95 52,655 -0.56(-0.99%)
Mar 07, 2022 57.56 57.56 56.47 56.51 79,373 -1.36(-2.35%)
Mar 04, 2022 57.64 57.90 57.31 57.87 59,582 -0.22(-0.38%)
Mar 03, 2022 58.34 58.48 57.82 58.09 82,143 +0.04(+0.07%)
Mar 02, 2022 57.27 58.24 57.18 58.05 73,568 +1.18(+2.07%)
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.