Quantcast

FlexShares Quality Dividend Index Fund Historical Stock Prices

(ETF)
QDF 
$44.5
*  
0.36
0.82%
Get QDF Alerts
*Delayed - data as of Mar. 26, 2019 12:20 ET  -  Find a broker to begin trading QDF now


Community Rating:
View:    QDF Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
ETF Details
Summary Quote ETF Detail Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
ETF NEWS
ETF Headlines Market Stream
FUNDAMENTALS
Short Interest Dividend History
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 25-DEC-2018 TO 25-MAR-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:20 44.58 44.65 44.47 44.50 24,845
03/25/2019 44.12 44.3066 43.95 44.14 80,265
03/22/2019 44.86 44.94 44.21 44.23 110,034
03/21/2019 44.37 45.16 44.37 45.08 83,946
03/20/2019 44.64 44.82 44.36 44.48 56,724
03/19/2019 44.94 45.05 44.58 44.73 52,673
03/18/2019 44.65 44.81 44.58 44.77 53,701
03/15/2019 44.48 44.72 44.48 44.63 133,506
03/14/2019 44.53 44.6 44.48 44.56 52,309
03/13/2019 44.47 44.68 44.4101 44.56 66,765
03/12/2019 44.31 44.43 44.2627 44.33 76,237
03/11/2019 43.7 44.22 43.7 44.22 39,441
03/08/2019 43.42 43.61 43.32 43.57 97,974
03/07/2019 44.03 44.03 43.64 43.75 82,913
03/06/2019 44.29 44.29 44.04 44.04 60,829
03/05/2019 44.44 44.44 44.2471 44.31 58,428
03/04/2019 44.71 44.73 44.0228 44.42 240,672
03/01/2019 44.74 44.7806 44.37 44.57 104,083
02/28/2019 44.46 44.55 44.38 44.43 96,196
02/27/2019 44.5 44.61 44.35 44.57 64,947
02/26/2019 44.52 44.7 44.49 44.55 120,198
02/25/2019 44.78 44.86 44.61 44.63 110,547
02/22/2019 44.35 44.62 44.35 44.6 691,068
02/21/2019 44.3 44.33 44.07 44.23 125,685
02/20/2019 44.26 44.45 44.2292 44.39 177,430
02/19/2019 44.05 44.369 44.05 44.23 58,442
02/15/2019 43.92 44.16 43.92 44.16 182,560
02/14/2019 43.59 43.83 43.5102 43.66 97,795
02/13/2019 43.61 43.809 43.5569 43.72 74,888
02/12/2019 43.25 43.5799 43.25 43.49 87,454
02/11/2019 43.04 43.04 42.92 42.97 68,598
02/08/2019 42.76 42.96 42.58 42.96 90,388
02/07/2019 42.98 43.1 42.65 42.94 224,555
02/06/2019 43.13 43.2569 43.1289 43.17 164,995
02/05/2019 43.09 43.25 43.0365 43.22 117,064
02/04/2019 42.77 43.04 42.64 43.02 164,012
02/01/2019 42.87 42.91 42.65 42.82 112,786
01/31/2019 42.37 42.83 42.3461 42.78 72,432
01/30/2019 42.22 42.57 41.92 42.44 82,196
01/29/2019 41.96 42.0302 41.8233 41.95 63,679
01/28/2019 41.75 41.89 41.665 41.86 79,210
01/25/2019 42.04 42.22 42.0299 42.09 81,755
01/24/2019 41.75 41.88 41.5753 41.78 159,360
01/23/2019 41.9 41.98 41.4 41.79 133,961
01/22/2019 42.01 42.01 41.46 41.7 74,982
01/18/2019 41.95 42.33 41.88 42.28 155,857
01/17/2019 41.2301 41.789 41.2301 41.61 105,759
01/16/2019 41.29 41.4201 41.21 41.27 108,441
01/15/2019 40.93 41.1901 40.89 41.18 92,734
01/14/2019 40.81 41.03 40.81 40.92 81,581
01/11/2019 40.93 41.18 40.87 41.14 179,291
01/10/2019 40.84 41.17 40.65 41.16 100,440
01/09/2019 41.08 41.24 40.8801 41.07 98,714
01/08/2019 40.83 40.95 40.5292 40.88 173,723
01/07/2019 40.19 40.78 40.03 40.44 163,281
01/04/2019 39.46 40.25 39.46 40.17 86,812
01/03/2019 39.53 39.59 38.96 39.01 132,566
01/02/2019 39.18 39.95 39.18 39.82 97,323
12/31/2018 39.69 39.81 39.37 39.81 373,749
12/28/2018 39.7 39.98 39.3277 39.44 335,160
12/27/2018 38.64 39.49 38.12 39.47 521,598
12/26/2018 37.58 39.15 37.29 39.15 492,444
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format





Research Brokers before you trade

Want to trade FX?

Smart Portfolio