FlexShares Quality Dividend ETF (QDF)
72.76
+0.37
(+0.51%)
USD |
NYSEARCA |
Nov 22, 16:00
72.61
-0.15
(-0.21%)
Pre-Market: 20:00
QDF Price: 72.76 for Nov. 22, 2024
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 22, 2024 | 72.75 | 72.81 | 72.57 | 72.76 | 26593.00 |
| Nov 21, 2024 | 71.97 | 72.57 | 71.62 | 72.39 | 63707.00 |
| Nov 20, 2024 | 71.60 | 71.82 | 71.25 | 71.80 | 25858.00 |
| Nov 19, 2024 | 71.22 | 71.81 | 71.22 | 71.77 | 25346.00 |
| Nov 18, 2024 | 71.43 | 71.77 | 71.40 | 71.66 | 15140.00 |
| Nov 15, 2024 | 71.73 | 71.89 | 71.28 | 71.42 | 24508.00 |
| Nov 14, 2024 | 72.28 | 72.44 | 72.06 | 72.17 | 40494.00 |
| Nov 13, 2024 | 72.37 | 72.51 | 72.25 | 72.33 | 85514.00 |
| Nov 12, 2024 | 72.71 | 72.71 | 72.17 | 72.31 | 23716.00 |
| Nov 11, 2024 | 72.77 | 72.88 | 72.61 | 72.67 | 15729.00 |
| Nov 08, 2024 | 72.88 | 73.12 | 72.88 | 73.04 | 16268.00 |
| Nov 07, 2024 | 72.74 | 72.98 | 72.73 | 72.94 | 26359.00 |
| Nov 06, 2024 | 72.43 | 72.50 | 72.01 | 72.36 | 15732.00 |
| Nov 05, 2024 | 70.47 | 71.19 | 70.47 | 71.17 | 18292.00 |
| Nov 04, 2024 | 70.54 | 70.68 | 70.27 | 70.40 | 17744.00 |
| Nov 01, 2024 | 70.65 | 70.92 | 70.47 | 70.47 | 35153.00 |
| Oct 31, 2024 | 71.24 | 71.24 | 70.51 | 70.51 | 30297.00 |
| Oct 30, 2024 | 71.68 | 72.02 | 71.63 | 71.63 | 17710.00 |
| Oct 29, 2024 | 71.64 | 71.89 | 71.62 | 71.75 | 17426.00 |
| Oct 28, 2024 | 71.77 | 71.89 | 71.74 | 71.76 | 33847.00 |
| Oct 25, 2024 | 71.91 | 71.96 | 71.36 | 71.37 | 14932.00 |
| Oct 24, 2024 | 71.68 | 71.68 | 71.37 | 71.56 | 16104.00 |
| Oct 23, 2024 | 71.98 | 72.02 | 71.14 | 71.57 | 34491.00 |
| Oct 22, 2024 | 71.88 | 72.37 | 71.88 | 72.24 | 12759.00 |
| Oct 21, 2024 | 72.42 | 72.51 | 71.90 | 72.16 | 20880.00 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
31.02
Minimum
Mar 23 2020
73.04
Maximum
Nov 08 2024
55.17
Average
55.61
Median