FlexShares Quality Dividend Index Fund (NY:QDF)

Date	Open	High	Low	Close	Volume	Change (%)
Mar 09, 2026	80.71	82.17	80.26	81.98	61,334	+0.50(+0.61%)
Mar 06, 2026	81.08	81.73	81.08	81.48	64,036	-0.97(-1.18%)
Mar 05, 2026	82.68	83.00	81.88	82.45	52,414	-0.57(-0.69%)
Mar 04, 2026	82.62	83.17	82.50	83.02	51,814	+0.44(+0.53%)
Mar 03, 2026	82.22	82.89	81.50	82.58	22,165	-0.88(-1.05%)
Mar 02, 2026	82.53	83.73	82.53	83.46	86,385	+0.15(+0.18%)
Feb 27, 2026	83.04	83.36	82.95	83.31	30,984	-0.51(-0.61%)
Feb 26, 2026	84.10	84.10	83.25	83.82	43,023	-0.22(-0.26%)
Feb 25, 2026	83.73	84.07	83.59	84.04	13,278	+0.57(+0.68%)
Feb 24, 2026	82.82	83.51	82.82	83.47	25,070	+0.66(+0.80%)
Feb 23, 2026	83.73	83.73	82.58	82.81	20,730	-0.80(-0.96%)
Feb 20, 2026	83.33	83.61	83.03	83.61	24,476	+0.68(+0.82%)
Feb 19, 2026	82.91	83.06	82.63	82.93	33,397	-0.22(-0.27%)
Feb 18, 2026	82.93	83.44	82.86	83.16	18,899	+0.38(+0.45%)
Feb 17, 2026	82.38	82.97	81.98	82.78	31,083	+0.30(+0.36%)
Feb 13, 2026	81.93	82.91	81.93	82.48	15,333	+0.15(+0.18%)
Feb 12, 2026	83.92	83.92	82.32	82.33	23,967	-1.53(-1.82%)
Feb 11, 2026	84.22	84.28	83.65	83.86	25,370	+0.16(+0.19%)
Feb 10, 2026	83.95	84.06	83.70	83.70	26,197	-0.04(-0.05%)
Feb 09, 2026	83.40	83.91	83.40	83.74	14,090	+0.16(+0.19%)
Feb 06, 2026	82.51	83.74	82.51	83.58	23,220	+1.94(+2.38%)
Feb 05, 2026	81.79	82.03	81.42	81.64	53,320	-0.61(-0.74%)
Feb 04, 2026	82.21	82.49	81.70	82.25	48,659	+0.15(+0.19%)
Feb 03, 2026	82.77	82.88	81.61	82.10	21,659	-0.83(-1.00%)
Feb 02, 2026	82.09	82.97	82.09	82.93	16,482	+0.61(+0.74%)
Jan 30, 2026	82.22	82.39	81.80	82.32	15,940	-0.13(-0.16%)
Jan 29, 2026	82.62	82.62	81.58	82.45	19,402	+0.00(+0.00%)
Jan 28, 2026	82.88	82.88	82.28	82.45	26,354	-0.32(-0.39%)
Jan 27, 2026	82.42	82.84	82.42	82.77	14,281	+0.63(+0.77%)
Jan 26, 2026	81.77	82.25	81.77	82.14	27,473	+0.61(+0.74%)
Jan 23, 2026	81.51	81.66	81.34	81.53	23,069	-0.03(-0.04%)
Jan 22, 2026	81.91	81.91	81.52	81.57	22,412	+0.11(+0.13%)
Jan 21, 2026	80.84	81.84	80.78	81.46	91,069	+0.91(+1.13%)
Jan 20, 2026	81.23	81.35	80.44	80.55	22,993	-1.83(-2.22%)
Jan 16, 2026	82.58	82.58	82.29	82.38	17,802	-0.04(-0.05%)
Jan 15, 2026	82.69	82.70	82.33	82.42	43,652	+0.32(+0.39%)
Jan 14, 2026	81.92	82.10	81.61	82.10	53,739	-0.12(-0.15%)
Jan 13, 2026	82.32	82.42	81.99	82.22	27,693	-0.03(-0.04%)
Jan 12, 2026	81.75	82.30	81.75	82.25	23,313	+0.13(+0.16%)
Jan 09, 2026	81.93	82.29	81.91	82.12	27,935	+0.40(+0.49%)
Jan 08, 2026	81.48	81.80	81.42	81.72	18,249	+0.07(+0.08%)
Jan 07, 2026	82.05	82.05	81.59	81.65	20,525	-0.34(-0.41%)
Jan 06, 2026	81.51	82.10	81.40	81.99	27,349	+0.46(+0.56%)
Jan 05, 2026	81.65	81.68	81.43	81.53	96,875	+0.20(+0.25%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.