NYSEARCA:QDF
FlexShares Quality Dividend Index Fund ETF Price (Quote)
$64.27
+0.120 (+0.187%)
At Close: May 07, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $5.34 | $19.02 | Tuesday, 7th May 2024 QDF stock ended at $64.27. This is 0.187% more than the trading day before Monday, 6th May 2024. During the day the stock fluctuated 0.358% from a day low at $64.23 to a day high of $64.46. |
| 90 days | $17.30 | $19.02 | |
| 52 weeks | $16.32 | $20.85 |
| Date | Open | High | Low | Close | Volume |
| May 07, 2024 | $64.37 | $64.46 | $64.23 | $64.27 | 24 635 |
| May 06, 2024 | $63.94 | $64.16 | $63.92 | $64.15 | 30 215 |
| May 03, 2024 | $63.71 | $63.75 | $63.41 | $63.66 | 42 529 |
| May 02, 2024 | $62.72 | $62.75 | $62.25 | $62.65 | 43 616 |
| May 01, 2024 | $62.35 | $63.11 | $62.23 | $62.23 | 38 315 |
| Apr 30, 2024 | $63.22 | $63.37 | $62.51 | $62.51 | 32 887 |
| Apr 29, 2024 | $63.41 | $63.56 | $63.18 | $63.43 | 20 612 |
| Apr 26, 2024 | $63.08 | $63.39 | $63.08 | $63.18 | 23 794 |
| Apr 25, 2024 | $62.71 | $63.01 | $62.42 | $62.94 | 23 228 |
| Apr 24, 2024 | $63.26 | $63.37 | $63.10 | $63.32 | 19 194 |
| Apr 23, 2024 | $62.83 | $63.37 | $62.82 | $63.22 | 17 691 |
| Apr 22, 2024 | $62.42 | $62.99 | $62.29 | $62.71 | 13 305 |
| Apr 19, 2024 | $62.43 | $62.43 | $62.06 | $62.12 | 18 257 |
| Apr 18, 2024 | $62.62 | $62.86 | $62.29 | $62.32 | 18 422 |
| Apr 17, 2024 | $62.97 | $63.02 | $62.29 | $62.35 | 39 318 |
| Apr 16, 2024 | $62.71 | $62.96 | $62.61 | $62.73 | 29 398 |
| Apr 15, 2024 | $64.18 | $64.21 | $62.95 | $63.00 | 27 949 |
| Apr 12, 2024 | $64.13 | $64.17 | $63.54 | $63.65 | 22 045 |
| Apr 11, 2024 | $64.30 | $64.71 | $63.99 | $64.56 | 41 963 |
| Apr 10, 2024 | $64.39 | $64.54 | $63.94 | $64.16 | 40 791 |
| Apr 09, 2024 | $65.22 | $65.23 | $64.57 | $65.12 | 24 731 |
| Apr 08, 2024 | $64.93 | $65.11 | $64.93 | $65.00 | 36 633 |
| Apr 05, 2024 | $64.39 | $64.99 | $64.39 | $64.80 | 23 920 |
| Apr 04, 2024 | $65.56 | $65.63 | $64.31 | $64.32 | 29 368 |
| Apr 03, 2024 | $64.98 | $65.28 | $64.90 | $65.01 | 44 207 |
