Skip to main content

Flexshares Quality Div Fund (NY: QDF )

66.75 -0.02 (-0.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 08, 2023 53.29 53.29 52.98 53.06 25,564 -0.15(-0.27%)
May 05, 2023 52.59 53.31 52.59 53.20 31,358 +1.10(+2.11%)
May 04, 2023 52.37 52.37 51.87 52.10 26,831 -0.47(-0.89%)
May 03, 2023 52.99 53.20 52.54 52.57 21,499 -0.34(-0.64%)
May 02, 2023 53.50 53.50 52.47 52.91 69,749 -0.72(-1.34%)
May 01, 2023 53.53 53.89 53.53 53.63 20,979 +0.07(+0.13%)
Apr 28, 2023 52.97 53.56 52.97 53.56 24,661 +0.57(+1.08%)
Apr 27, 2023 52.38 53.04 52.34 52.99 40,594 +0.84(+1.60%)
Apr 26, 2023 52.53 52.54 52.06 52.15 56,617 -0.33(-0.63%)
Apr 25, 2023 53.13 53.13 52.48 52.48 88,238 -0.85(-1.59%)
Apr 24, 2023 53.26 53.41 53.18 53.33 31,988 +0.00(+0.00%)
Apr 21, 2023 53.44 53.44 53.11 53.33 20,615 -0.02(-0.04%)
Apr 20, 2023 53.29 53.56 53.18 53.35 31,699 -0.23(-0.44%)
Apr 19, 2023 53.24 53.63 53.24 53.58 72,939 +0.06(+0.11%)
Apr 18, 2023 53.64 53.64 53.38 53.53 34,066 +0.02(+0.04%)
Apr 17, 2023 53.35 53.51 53.17 53.51 19,850 +0.19(+0.37%)
Apr 14, 2023 53.32 53.66 52.98 53.31 58,585 -0.11(-0.20%)
Apr 13, 2023 52.96 53.43 52.86 53.42 94,571 +0.59(+1.12%)
Apr 12, 2023 53.33 53.34 52.80 52.83 25,066 -0.29(-0.55%)
Apr 11, 2023 53.10 53.31 53.08 53.12 24,479 +0.13(+0.24%)
Apr 10, 2023 52.57 52.99 52.57 52.99 27,096 +0.13(+0.24%)
Apr 06, 2023 52.65 52.92 52.59 52.86 80,202 +0.05(+0.09%)
Apr 05, 2023 52.73 52.82 52.57 52.82 53,112 +0.00(+0.00%)
Apr 04, 2023 53.30 53.30 52.68 52.82 39,616 -0.48(-0.89%)
Apr 03, 2023 53.12 53.29 52.98 53.29 32,565 +0.29(+0.55%)
Mar 31, 2023 52.43 53.02 52.26 53.00 38,485 +0.74(+1.42%)
Mar 30, 2023 52.39 52.39 52.02 52.26 42,617 +0.31(+0.60%)
Mar 29, 2023 51.71 52.00 51.67 51.95 38,372 +0.68(+1.33%)
Mar 28, 2023 51.18 51.35 51.02 51.27 29,533 +0.07(+0.13%)
Mar 27, 2023 51.48 51.50 51.13 51.20 39,996 +0.07(+0.13%)
Mar 24, 2023 50.48 51.13 50.43 51.13 32,622 +0.37(+0.73%)
Mar 23, 2023 51.09 51.48 50.60 50.76 26,917 +0.10(+0.19%)
Mar 22, 2023 51.61 51.96 50.66 50.66 97,871 -1.00(-1.94%)
Mar 21, 2023 51.54 51.69 51.37 51.67 45,974 +0.44(+0.85%)
Mar 20, 2023 50.65 51.26 50.65 51.23 33,972 +0.63(+1.25%)
Mar 17, 2023 50.99 51.08 50.39 50.60 33,639 -0.59(-1.16%)
Mar 16, 2023 50.25 51.20 50.25 51.19 52,832 +0.65(+1.28%)
Mar 15, 2023 50.18 50.54 49.91 50.54 91,042 -0.31(-0.61%)
Mar 14, 2023 50.95 51.15 50.41 50.85 25,911 +0.58(+1.16%)
Mar 13, 2023 49.94 50.92 49.93 50.27 47,301 -0.21(-0.42%)
Mar 10, 2023 51.12 51.27 50.28 50.48 28,182 -0.75(-1.46%)
Mar 09, 2023 52.33 52.40 51.18 51.23 21,101 -0.94(-1.80%)
Mar 08, 2023 52.24 52.31 51.91 52.17 20,251 +0.06(+0.11%)
Mar 07, 2023 52.97 52.97 52.08 52.11 55,221 -0.87(-1.65%)
Mar 06, 2023 53.16 53.39 52.95 52.98 31,296 -0.06(-0.11%)
Mar 03, 2023 52.63 53.10 52.46 53.04 17,475 +0.73(+1.39%)
Mar 02, 2023 51.76 52.41 51.70 52.31 31,574 +0.27(+0.52%)
Mar 01, 2023 52.10 52.19 51.83 52.04 25,111 -0.09(-0.17%)
Feb 28, 2023 52.26 52.57 52.13 52.13 27,365 -0.18(-0.35%)
Feb 27, 2023 52.61 52.78 52.28 52.31 21,479 +0.11(+0.20%)
Feb 24, 2023 52.10 52.34 51.91 52.21 39,632 -0.49(-0.94%)
Feb 23, 2023 52.77 52.89 52.18 52.70 43,452 +0.24(+0.46%)
Feb 22, 2023 52.70 52.82 52.32 52.46 24,633 -0.11(-0.20%)
Feb 21, 2023 53.19 53.29 52.56 52.56 41,754 -1.20(-2.24%)
Feb 17, 2023 53.72 53.84 53.43 53.77 19,562 -0.11(-0.20%)
Feb 16, 2023 53.83 54.43 53.83 53.87 56,040 -0.54(-1.00%)
Feb 15, 2023 53.99 54.43 53.99 54.42 65,290 +0.06(+0.11%)
Feb 14, 2023 54.28 54.72 53.96 54.36 39,514 -0.21(-0.39%)
Feb 13, 2023 53.94 54.57 53.92 54.57 33,709 +0.69(+1.28%)
Feb 10, 2023 53.49 53.92 53.49 53.88 42,516 +0.18(+0.34%)
Feb 09, 2023 54.54 54.58 53.65 53.70 31,758 -0.37(-0.68%)
Feb 08, 2023 54.41 54.56 54.04 54.07 62,349 -0.57(-1.05%)
Feb 07, 2023 54.00 54.80 53.90 54.64 35,369 +0.42(+0.77%)
Feb 06, 2023 54.35 54.36 54.07 54.22 76,006 -0.45(-0.82%)
Feb 03, 2023 54.58 55.12 54.54 54.67 44,794 -0.34(-0.62%)
Feb 02, 2023 54.68 55.10 54.51 55.01 73,617 +0.68(+1.25%)
Feb 01, 2023 53.60 54.67 53.30 54.33 99,049 +0.55(+1.03%)
Jan 31, 2023 53.06 53.78 52.98 53.78 54,777 +0.81(+1.54%)
Jan 30, 2023 53.23 53.44 52.93 52.96 52,295 -0.60(-1.12%)
Jan 27, 2023 53.39 53.81 53.36 53.56 30,882 +0.03(+0.05%)
Jan 26, 2023 53.34 53.53 53.04 53.53 13,565 +0.46(+0.86%)
Jan 25, 2023 52.52 53.10 52.31 53.08 45,519 +0.10(+0.20%)
Jan 24, 2023 52.78 53.06 52.60 52.97 43,480 -0.01(-0.01%)
Jan 23, 2023 52.56 53.26 52.56 52.98 85,354 +0.50(+0.96%)
Jan 20, 2023 51.65 52.48 51.65 52.48 263,670 +0.79(+1.52%)
Jan 19, 2023 51.85 51.99 51.58 51.69 45,368 -0.45(-0.86%)
Jan 18, 2023 53.09 53.22 52.14 52.14 41,776 -0.79(-1.48%)
Jan 17, 2023 53.06 53.31 52.87 52.92 618,123 -0.16(-0.31%)
Jan 13, 2023 52.66 53.18 52.61 53.09 74,790 +0.09(+0.16%)
Jan 12, 2023 52.96 53.20 52.65 53.00 53,400 +0.13(+0.24%)
Jan 11, 2023 52.38 52.87 52.34 52.87 23,881 +0.67(+1.28%)
Jan 10, 2023 51.85 52.22 51.63 52.21 34,454 +0.30(+0.58%)
Jan 09, 2023 52.23 52.66 51.88 51.91 27,880 -0.25(-0.48%)
Jan 06, 2023 51.23 52.28 51.14 52.16 38,199 +1.36(+2.67%)
Jan 05, 2023 51.01 51.06 50.71 50.80 37,271 -0.50(-0.98%)
Jan 04, 2023 51.05 51.48 50.93 51.30 21,627 +0.53(+1.05%)
Jan 03, 2023 51.23 51.36 50.44 50.77 43,509 -0.21(-0.42%)
Dec 30, 2022 50.80 50.98 50.54 50.98 97,319 -0.19(-0.37%)
Dec 29, 2022 50.65 51.27 50.65 51.17 51,580 +0.80(+1.59%)
Dec 28, 2022 51.07 51.28 50.36 50.37 66,275 -0.73(-1.42%)
Dec 27, 2022 51.12 51.23 50.89 51.10 45,174 +0.01(+0.02%)
Dec 23, 2022 50.65 51.11 50.48 51.09 74,582 +0.30(+0.59%)
Dec 22, 2022 51.00 51.00 50.04 50.79 61,930 -0.58(-1.13%)
Dec 21, 2022 51.05 51.50 51.01 51.37 105,947 +0.77(+1.51%)
Dec 20, 2022 50.41 50.79 50.28 50.61 50,851 +0.08(+0.15%)
Dec 19, 2022 50.90 50.96 50.31 50.53 34,119 -0.37(-0.72%)
Dec 16, 2022 51.04 51.21 50.61 50.90 45,348 -0.68(-1.32%)
Dec 15, 2022 52.09 52.09 51.37 51.58 75,909 -1.19(-2.26%)
Dec 14, 2022 52.90 53.44 52.41 52.77 51,576 -0.21(-0.40%)
Dec 13, 2022 54.00 54.10 52.73 52.98 81,897 +0.32(+0.60%)
Dec 12, 2022 51.96 52.67 51.96 52.66 73,944 +0.77(+1.48%)
Dec 09, 2022 52.11 52.42 51.90 51.90 38,264 -0.35(-0.66%)
Dec 08, 2022 52.13 52.41 51.96 52.24 64,878 +0.39(+0.76%)
Dec 07, 2022 51.80 52.11 51.77 51.85 31,613 -0.06(-0.11%)
Dec 06, 2022 52.55 52.62 51.61 51.90 72,549 -0.68(-1.30%)
Dec 05, 2022 53.21 53.21 52.41 52.59 59,224 -0.91(-1.71%)
Dec 02, 2022 53.10 53.64 53.00 53.50 66,050 -0.03(-0.05%)
Dec 01, 2022 53.68 53.88 53.35 53.53 43,131 -0.05(-0.09%)
Nov 30, 2022 52.31 53.58 51.90 53.58 93,726 +1.33(+2.54%)
Nov 29, 2022 52.24 52.39 51.94 52.25 79,368 +0.13(+0.24%)
Nov 28, 2022 52.57 52.71 52.02 52.13 90,551 -0.83(-1.56%)
Nov 25, 2022 52.95 53.08 52.95 52.95 15,852 +0.02(+0.04%)
Nov 23, 2022 52.83 53.02 52.71 52.93 32,670 +0.13(+0.26%)
Nov 22, 2022 52.29 52.81 52.29 52.80 55,062 +0.76(+1.46%)
Nov 21, 2022 51.97 52.10 51.76 52.04 34,799 -0.04(-0.07%)
Nov 18, 2022 52.15 52.18 51.71 52.08 37,984 +0.30(+0.58%)
Nov 17, 2022 51.12 51.81 51.12 51.78 114,392 +0.11(+0.20%)
Nov 16, 2022 51.90 51.91 51.59 51.67 38,281 -0.36(-0.68%)
Nov 15, 2022 52.45 52.65 51.74 52.03 77,385 +0.24(+0.46%)
Nov 14, 2022 52.12 52.46 51.75 51.79 34,917 -0.42(-0.81%)
Nov 11, 2022 51.84 52.29 51.65 52.21 47,568 +0.48(+0.93%)
Nov 10, 2022 50.76 51.80 50.71 51.73 86,055 +2.44(+4.96%)
Nov 09, 2022 49.96 50.16 49.24 49.29 51,976 -1.00(-1.99%)
Nov 08, 2022 50.08 50.61 49.81 50.29 34,519 +0.38(+0.77%)
Nov 07, 2022 49.50 49.94 49.34 49.90 87,348 +0.54(+1.09%)
Nov 04, 2022 49.25 49.69 48.66 49.36 33,872 +0.82(+1.68%)
Nov 03, 2022 48.61 48.80 48.19 48.55 37,904 -0.59(-1.19%)
Nov 02, 2022 50.16 50.67 49.13 49.13 36,660 -1.21(-2.41%)
Nov 01, 2022 50.68 50.80 50.05 50.35 44,856 +0.03(+0.06%)
Oct 31, 2022 50.29 50.56 50.19 50.32 117,560 -0.36(-0.70%)
Oct 28, 2022 49.45 50.68 49.45 50.67 70,839 +1.38(+2.79%)
Oct 27, 2022 49.71 49.92 49.23 49.30 60,331 -0.16(-0.33%)
Oct 26, 2022 49.35 50.02 49.35 49.46 122,854 +0.02(+0.04%)
Oct 25, 2022 48.68 49.44 48.68 49.44 507,070 +0.76(+1.56%)
Oct 24, 2022 48.33 48.84 48.23 48.68 105,444 +0.63(+1.30%)
Oct 21, 2022 46.87 48.12 46.84 48.06 73,674 +1.15(+2.44%)
Oct 20, 2022 47.26 47.83 46.82 46.91 82,428 -0.40(-0.85%)
Oct 19, 2022 47.57 47.74 46.98 47.31 46,247 -0.54(-1.13%)
Oct 18, 2022 48.14 48.30 47.49 47.85 47,558 +0.49(+1.04%)
Oct 17, 2022 47.15 47.47 47.14 47.36 47,356 +0.96(+2.07%)
Oct 14, 2022 47.55 47.56 46.35 46.40 82,770 -0.85(-1.79%)
Oct 13, 2022 45.13 47.39 45.06 47.25 97,218 +1.29(+2.81%)
Oct 12, 2022 46.07 46.30 45.96 45.96 77,177 -0.13(-0.29%)
Oct 11, 2022 45.98 46.60 45.81 46.09 52,370 -0.05(-0.10%)
Oct 10, 2022 46.53 46.53 45.86 46.14 74,201 -0.27(-0.58%)
Oct 07, 2022 47.07 47.07 46.19 46.41 90,741 -1.16(-2.43%)
Oct 06, 2022 47.84 48.14 47.52 47.57 51,779 -0.56(-1.15%)
Oct 05, 2022 47.67 48.34 47.42 48.12 52,001 -0.04(-0.08%)
Oct 04, 2022 47.52 48.16 47.52 48.16 79,372 +1.49(+3.19%)
Oct 03, 2022 45.99 46.89 45.99 46.67 81,054 +1.20(+2.65%)
Sep 30, 2022 46.02 46.44 45.39 45.47 31,585 -0.70(-1.52%)
Sep 29, 2022 46.65 46.70 45.83 46.17 167,395 -0.94(-2.00%)
Sep 28, 2022 46.41 47.32 46.36 47.11 139,034 +0.86(+1.85%)
Sep 27, 2022 46.80 47.06 45.97 46.26 256,692 -0.13(-0.29%)
Sep 26, 2022 46.79 47.10 46.22 46.39 66,158 -0.61(-1.29%)
Sep 23, 2022 47.30 47.30 46.52 47.00 86,929 -0.82(-1.71%)
Sep 22, 2022 48.13 48.16 47.76 47.81 244,368 -0.35(-0.72%)
Sep 21, 2022 49.24 49.47 48.16 48.16 58,778 -0.74(-1.52%)
Sep 20, 2022 49.08 49.09 48.57 48.90 69,624 -0.60(-1.21%)
Sep 19, 2022 48.63 49.52 48.60 49.50 52,138 +0.38(+0.76%)
Sep 16, 2022 48.84 49.14 48.64 49.12 25,391 -0.23(-0.46%)
Sep 15, 2022 49.73 49.94 49.34 49.35 47,569 -0.51(-1.02%)
Sep 14, 2022 49.96 50.06 49.55 49.86 49,582 +0.04(+0.08%)
Sep 13, 2022 51.09 51.16 49.69 49.82 102,619 -2.24(-4.30%)
Sep 12, 2022 51.88 52.19 51.86 52.06 18,997 +0.49(+0.95%)
Sep 09, 2022 51.14 51.65 51.14 51.57 39,680 +0.76(+1.49%)
Sep 08, 2022 50.24 50.83 50.09 50.81 70,876 +0.36(+0.72%)
Sep 07, 2022 49.74 50.56 49.74 50.45 64,768 +0.73(+1.48%)
Sep 06, 2022 50.11 50.16 49.52 49.72 138,945 -0.24(-0.48%)
Sep 02, 2022 50.95 51.09 49.84 49.96 36,408 -0.44(-0.87%)
Sep 01, 2022 49.97 50.44 49.71 50.40 74,053 +0.14(+0.29%)
Aug 31, 2022 50.83 50.83 50.24 50.25 40,281 -0.37(-0.74%)
Aug 30, 2022 51.30 51.30 50.48 50.63 73,381 -0.56(-1.10%)
Aug 29, 2022 51.23 51.53 51.02 51.19 27,065 -0.33(-0.65%)
Aug 26, 2022 53.23 53.23 51.53 51.53 57,854 -1.64(-3.09%)
Aug 25, 2022 52.69 53.17 52.63 53.17 19,605 +0.71(+1.35%)
Aug 24, 2022 52.42 52.64 52.33 52.46 69,594 -0.02(-0.04%)
Aug 23, 2022 52.67 52.84 52.46 52.48 19,424 -0.17(-0.33%)
Aug 22, 2022 53.17 53.17 52.55 52.65 30,239 -1.02(-1.91%)
Aug 19, 2022 53.95 53.98 53.57 53.68 34,831 -0.52(-0.95%)
Aug 18, 2022 54.00 54.27 53.97 54.19 23,913 +0.25(+0.46%)
Aug 17, 2022 53.88 54.25 53.75 53.94 28,151 -0.39(-0.72%)
Aug 16, 2022 53.93 54.56 53.93 54.34 58,930 +0.33(+0.61%)
Aug 15, 2022 53.49 54.04 53.49 54.01 25,829 +0.16(+0.30%)
Aug 12, 2022 53.38 53.85 53.28 53.85 69,111 +0.70(+1.31%)
Aug 11, 2022 53.20 53.60 53.07 53.15 459,406 +0.24(+0.45%)
Aug 10, 2022 52.52 52.91 52.52 52.91 66,386 +1.07(+2.07%)
Aug 09, 2022 51.99 51.99 51.68 51.84 52,471 -0.17(-0.33%)
Aug 08, 2022 52.07 52.42 51.93 52.01 44,732 +0.13(+0.26%)
Aug 05, 2022 51.39 51.88 51.39 51.88 29,964 +0.06(+0.11%)
Aug 04, 2022 51.93 51.94 51.75 51.82 35,209 -0.22(-0.42%)
Aug 03, 2022 51.55 52.16 51.55 52.04 78,735 +0.73(+1.42%)
Aug 02, 2022 51.75 51.90 51.31 51.31 57,038 -0.54(-1.05%)
Aug 01, 2022 51.63 51.99 51.59 51.86 106,320 -0.09(-0.17%)
Jul 29, 2022 51.61 52.01 51.55 51.95 33,398 +0.49(+0.95%)
Jul 28, 2022 50.96 51.55 50.68 51.46 68,119 +0.45(+0.88%)
Jul 27, 2022 50.31 51.13 50.31 51.01 60,304 +0.93(+1.85%)
Jul 26, 2022 50.28 50.28 49.97 50.08 42,566 -0.38(-0.76%)
Jul 25, 2022 50.50 50.58 50.25 50.46 45,601 +0.15(+0.30%)
Jul 22, 2022 50.63 50.67 50.03 50.31 44,977 -0.14(-0.28%)
Jul 21, 2022 50.03 50.45 49.74 50.45 68,310 +0.23(+0.46%)
Jul 20, 2022 50.08 50.39 49.91 50.22 98,357 +0.13(+0.27%)
Jul 19, 2022 49.38 50.13 49.38 50.09 85,667 +1.15(+2.34%)
Jul 18, 2022 49.62 49.67 48.86 48.94 58,342 -0.30(-0.60%)
Jul 15, 2022 48.94 49.28 48.79 49.24 65,414 +0.82(+1.70%)
Jul 14, 2022 47.83 48.47 47.67 48.42 64,606 -0.16(-0.33%)
Jul 13, 2022 48.47 48.84 48.24 48.58 28,257 -0.28(-0.57%)
Jul 12, 2022 48.99 49.43 48.68 48.86 50,366 -0.23(-0.47%)
Jul 11, 2022 49.25 49.37 49.01 49.09 36,763 -0.40(-0.81%)
Jul 08, 2022 49.48 49.66 49.21 49.49 73,277 -0.09(-0.17%)
Jul 07, 2022 49.12 49.66 49.12 49.57 44,422 +0.72(+1.47%)
Jul 06, 2022 48.79 49.09 48.49 48.86 52,195 +0.04(+0.08%)
Jul 05, 2022 48.38 48.82 47.84 48.82 49,501 -0.13(-0.27%)
Jul 01, 2022 48.43 49.04 48.07 48.95 145,301 +0.44(+0.91%)
Jun 30, 2022 48.17 48.84 48.01 48.51 72,104 -0.24(-0.49%)
Jun 29, 2022 49.01 49.01 48.54 48.75 126,308 -0.19(-0.39%)
Jun 28, 2022 50.00 50.21 48.91 48.94 67,865 -0.77(-1.54%)
Jun 27, 2022 50.00 50.02 49.58 49.71 54,319 -0.07(-0.13%)
Jun 24, 2022 48.85 49.78 48.85 49.78 66,678 +1.35(+2.78%)
Jun 23, 2022 48.31 48.47 47.84 48.43 102,956 +0.34(+0.72%)
Jun 22, 2022 47.87 48.48 47.69 48.08 288,424 -0.16(-0.34%)
Jun 21, 2022 47.94 48.36 47.94 48.25 50,918 +0.93(+1.96%)
Jun 17, 2022 47.21 47.73 46.99 47.32 179,064 +0.10(+0.21%)
Jun 16, 2022 47.63 47.63 46.91 47.22 103,645 -1.40(-2.87%)
Jun 15, 2022 48.65 49.21 47.92 48.61 183,233 +0.38(+0.79%)
Jun 14, 2022 48.64 48.78 47.88 48.23 96,993 -0.18(-0.37%)
Jun 13, 2022 49.11 49.24 48.20 48.41 114,859 -1.76(-3.50%)
Jun 10, 2022 50.68 50.71 50.17 50.17 61,340 -1.39(-2.69%)
Jun 09, 2022 52.39 52.68 51.54 51.56 98,679 -1.09(-2.07%)
Jun 08, 2022 52.98 53.18 52.61 52.65 34,352 -0.73(-1.37%)
Jun 07, 2022 52.57 53.43 52.50 53.38 35,299 +0.48(+0.92%)
Jun 06, 2022 53.30 53.40 52.74 52.90 54,394 +0.06(+0.11%)
Jun 03, 2022 53.18 53.18 52.79 52.84 33,988 -0.59(-1.10%)
Jun 02, 2022 52.77 53.45 52.40 53.43 42,944 +0.50(+0.95%)
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.