FlexShares Quality Dividend Index Fund (QDF) Historical Stock Data
62.12 ↓0.20 (-0.32%)
As of April 19, 2024, 2:07pm EST.
Historical Data
In the past 30 trading days, QDF is down -0.22% a day on average. There have been 12 days where FlexShares Quality Dividend Index Fund closed green and 18 days where QDF closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-19 | 62.43 | 62.12 | ↓$0.31 (-0.50%) | 62.06 | 62.43 | 18.26K |
| 2024-04-18 | 62.62 | 62.32 | ↓$0.30 (-0.48%) | 62.29 | 62.86 | 18.42K |
| 2024-04-17 | 62.97 | 62.35 | ↓$0.62 (-0.98%) | 62.35 | 63.02 | 39.32K |
| 2024-04-16 | 62.71 | 62.73 | ↑$0.02 (0.03%) | 62.61 | 62.96 | 29.40K |
| 2024-04-15 | 64.18 | 63.00 | ↓$1.18 (-1.84%) | 62.95 | 64.21 | 27.95K |
| 2024-04-12 | 64.13 | 63.65 | ↓$0.48 (-0.75%) | 63.55 | 64.17 | 22.05K |
| 2024-04-11 | 64.30 | 64.56 | ↑$0.26 (0.40%) | 64.02 | 64.71 | 41.96K |
| 2024-04-10 | 64.39 | 64.16 | ↓$0.23 (-0.36%) | 63.94 | 64.54 | 40.79K |
| 2024-04-09 | 65.22 | 65.12 | ↓$0.10 (-0.15%) | 64.57 | 65.23 | 24.73K |
| 2024-04-08 | 64.93 | 65.00 | ↑$0.07 (0.11%) | 64.93 | 65.11 | 36.63K |
| 2024-04-05 | 64.39 | 64.80 | ↑$0.41 (0.64%) | 64.39 | 64.99 | 23.92K |
| 2024-04-04 | 65.56 | 64.32 | ↓$1.24 (-1.89%) | 64.31 | 65.63 | 29.37K |
| 2024-04-03 | 64.98 | 65.01 | ↑$0.03 (0.05%) | 64.90 | 65.28 | 44.21K |
| 2024-04-02 | 64.96 | 65.09 | ↑$0.13 (0.20%) | 64.87 | 65.12 | 59.16K |
| 2024-04-01 | 66.01 | 65.55 | ↓$0.46 (-0.70%) | 65.48 | 66.01 | 28.01K |
| 2024-03-28 | 65.79 | 65.91 | ↑$0.12 (0.18%) | 65.79 | 66.10 | 45.15K |
| 2024-03-27 | 65.41 | 65.79 | ↑$0.38 (0.58%) | 65.38 | 65.79 | 41.78K |
| 2024-03-26 | 65.50 | 65.08 | ↓$0.42 (-0.64%) | 65.01 | 65.50 | 76.03K |
| 2024-03-25 | 65.45 | 65.28 | ↓$0.17 (-0.26%) | 65.28 | 65.52 | 52.88K |
| 2024-03-22 | 65.85 | 65.56 | ↓$0.29 (-0.44%) | 65.56 | 65.90 | 31.05K |
| 2024-03-21 | 65.93 | 65.85 | ↓$0.08 (-0.12%) | 65.85 | 66.15 | 93.91K |
| 2024-03-20 | 64.89 | 65.60 | ↑$0.71 (1.09%) | 64.80 | 65.61 | 34.14K |
| 2024-03-19 | 64.43 | 64.89 | ↑$0.46 (0.71%) | 64.40 | 64.89 | 32.96K |
| 2024-03-18 | 64.74 | 64.48 | ↓$0.26 (-0.40%) | 64.43 | 64.81 | 23.02K |
| 2024-03-15 | 64.41 | 64.40 | ↓$0.01 (-0.02%) | 64.27 | 64.61 | 53.64K |
| 2024-03-14 | 65.34 | 64.92 | ↓$0.42 (-0.64%) | 64.64 | 65.34 | 68.02K |
| 2024-03-13 | 65.29 | 65.25 | ↓$0.04 (-0.06%) | 65.10 | 65.48 | 47.13K |
| 2024-03-12 | 65.22 | 65.25 | ↑$0.03 (0.05%) | 64.96 | 65.34 | 42.08K |
| 2024-03-11 | 64.65 | 64.78 | ↑$0.13 (0.20%) | 64.48 | 64.82 | 31.28K |
| 2024-03-08 | 65.25 | 64.83 | ↓$0.42 (-0.64%) | 64.78 | 65.45 | 57.83K |
Create an account or log in to view more rows.
$QDF FYI - leaning bullish
$QDF eyeing for a scalp
$QDF if your selling dont regret it later
$QDF it's just a matter of time and patience...
$QDF peak frustration
$QDF is it Monday yet???
$QDF Holding Pattern
$QDF unstoppable up wow
$QDF just fucking go already jeesh
$QDF I like the stock!