Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
60,757.46 -1,616.03 (-2.59%) CMC Crypto 200
1,266.83 -91.18 (-6.72%)
FlexShares Quality Dividend Index Fund (QDF)
NYSEArca - Nasdaq Real-time price. Currency in USD
Add to watchlist
As of 12:35PM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 64.82 | 64.87 | 64.60 | 64.68 | 64.68 | 75,214 |
| 09 May 2024 | 64.25 | 64.61 | 64.25 | 64.61 | 64.61 | 37,200 |
| 08 May 2024 | 64.04 | 64.24 | 64.04 | 64.23 | 64.23 | 16,700 |
| 07 May 2024 | 64.37 | 64.46 | 64.23 | 64.27 | 64.27 | 24,600 |
| 06 May 2024 | 63.94 | 64.16 | 63.92 | 64.15 | 64.15 | 30,200 |
| 03 May 2024 | 63.71 | 63.75 | 63.39 | 63.66 | 63.66 | 42,500 |
| 02 May 2024 | 62.72 | 62.75 | 62.25 | 62.65 | 62.65 | 43,600 |
| 01 May 2024 | 62.35 | 63.16 | 62.23 | 62.23 | 62.23 | 38,300 |
| 30 Apr 2024 | 63.22 | 63.37 | 62.51 | 62.51 | 62.51 | 32,900 |
| 29 Apr 2024 | 63.41 | 63.56 | 63.18 | 63.43 | 63.43 | 20,600 |
| 26 Apr 2024 | 63.08 | 63.39 | 63.08 | 63.18 | 63.18 | 23,800 |
| 25 Apr 2024 | 62.71 | 63.01 | 62.42 | 62.94 | 62.94 | 23,200 |
| 24 Apr 2024 | 63.26 | 63.37 | 63.10 | 63.32 | 63.32 | 19,200 |
| 23 Apr 2024 | 62.83 | 63.37 | 62.82 | 63.22 | 63.22 | 17,700 |
| 22 Apr 2024 | 62.42 | 62.99 | 62.29 | 62.71 | 62.71 | 13,300 |
| 19 Apr 2024 | 62.43 | 62.43 | 62.06 | 62.12 | 62.12 | 18,300 |
| 18 Apr 2024 | 62.62 | 62.86 | 62.29 | 62.32 | 62.32 | 18,400 |
| 17 Apr 2024 | 62.97 | 63.02 | 62.29 | 62.35 | 62.35 | 39,300 |
| 16 Apr 2024 | 62.71 | 62.96 | 62.61 | 62.73 | 62.73 | 29,400 |
| 15 Apr 2024 | 64.18 | 64.21 | 62.86 | 63.00 | 63.00 | 27,900 |
| 12 Apr 2024 | 64.13 | 64.17 | 63.54 | 63.65 | 63.65 | 22,000 |
| 11 Apr 2024 | 64.30 | 64.71 | 63.99 | 64.56 | 64.56 | 42,000 |
| 10 Apr 2024 | 64.39 | 64.54 | 63.94 | 64.16 | 64.16 | 40,800 |
| 09 Apr 2024 | 65.22 | 65.23 | 64.57 | 65.12 | 65.12 | 24,700 |
| 08 Apr 2024 | 64.93 | 65.11 | 64.93 | 65.00 | 65.00 | 36,600 |
| 05 Apr 2024 | 64.39 | 64.99 | 64.39 | 64.80 | 64.80 | 23,900 |
| 04 Apr 2024 | 65.56 | 65.63 | 64.31 | 64.32 | 64.32 | 29,400 |
| 03 Apr 2024 | 64.98 | 65.28 | 64.89 | 65.01 | 65.01 | 44,200 |
| 02 Apr 2024 | 64.96 | 65.13 | 64.87 | 65.09 | 65.09 | 59,200 |
| 01 Apr 2024 | 66.01 | 66.01 | 65.48 | 65.55 | 65.55 | 28,000 |
| 28 Mar 2024 | 65.79 | 66.10 | 65.79 | 65.91 | 65.91 | 45,100 |
| 27 Mar 2024 | 65.41 | 65.80 | 65.38 | 65.79 | 65.79 | 41,800 |
| 26 Mar 2024 | 65.50 | 65.50 | 65.01 | 65.08 | 65.08 | 76,000 |
| 25 Mar 2024 | 65.45 | 65.52 | 65.28 | 65.28 | 65.28 | 52,900 |
| 22 Mar 2024 | 65.85 | 65.90 | 65.56 | 65.56 | 65.56 | 31,000 |
| 21 Mar 2024 | 65.93 | 66.15 | 65.85 | 65.85 | 65.85 | 93,900 |
| 20 Mar 2024 | 64.89 | 65.61 | 64.80 | 65.60 | 65.60 | 34,100 |
| 19 Mar 2024 | 64.43 | 64.90 | 64.37 | 64.89 | 64.89 | 33,000 |
| 18 Mar 2024 | 64.74 | 64.81 | 64.43 | 64.48 | 64.48 | 23,000 |
| 15 Mar 2024 | 64.41 | 64.61 | 64.27 | 64.40 | 64.40 | 53,600 |
| 15 Mar 2024 | 0.194 Dividend | |||||
| 14 Mar 2024 | 65.34 | 65.34 | 64.64 | 64.92 | 64.73 | 68,000 |
| 13 Mar 2024 | 65.29 | 65.48 | 65.10 | 65.25 | 65.06 | 47,100 |
| 12 Mar 2024 | 65.22 | 65.34 | 64.96 | 65.25 | 65.06 | 42,100 |
| 11 Mar 2024 | 64.65 | 64.82 | 64.48 | 64.78 | 64.59 | 31,300 |
| 08 Mar 2024 | 65.25 | 65.45 | 64.77 | 64.83 | 64.64 | 57,800 |
| 07 Mar 2024 | 64.95 | 65.25 | 64.95 | 65.18 | 64.99 | 23,000 |
| 06 Mar 2024 | 64.63 | 64.88 | 64.44 | 64.56 | 64.37 | 20,700 |
| 05 Mar 2024 | 64.51 | 64.65 | 64.04 | 64.27 | 64.08 | 36,800 |
| 04 Mar 2024 | 64.86 | 65.05 | 64.82 | 64.84 | 64.65 | 70,300 |
| 01 Mar 2024 | 64.41 | 64.93 | 64.36 | 64.88 | 64.69 | 92,200 |
| 29 Feb 2024 | 64.36 | 64.57 | 64.15 | 64.35 | 64.16 | 163,500 |
| 28 Feb 2024 | 63.96 | 64.28 | 63.96 | 64.14 | 63.95 | 32,800 |
| 27 Feb 2024 | 64.06 | 64.21 | 63.99 | 64.21 | 64.02 | 26,900 |
| 26 Feb 2024 | 64.29 | 64.29 | 63.96 | 63.99 | 63.80 | 54,800 |
| 23 Feb 2024 | 64.29 | 64.40 | 64.19 | 64.19 | 64.00 | 113,000 |
| 22 Feb 2024 | 63.68 | 64.26 | 63.61 | 64.10 | 63.91 | 109,000 |
| 21 Feb 2024 | 62.82 | 63.14 | 62.72 | 63.09 | 62.90 | 25,600 |
| 20 Feb 2024 | 62.90 | 62.96 | 62.78 | 62.90 | 62.71 | 56,500 |
| 16 Feb 2024 | 63.46 | 63.67 | 63.17 | 63.20 | 63.01 | 74,100 |
| 15 Feb 2024 | 63.24 | 63.58 | 63.24 | 63.57 | 63.38 | 28,400 |
| 14 Feb 2024 | 62.88 | 63.08 | 62.57 | 63.04 | 62.85 | 49,100 |
| 13 Feb 2024 | 62.61 | 62.71 | 62.10 | 62.49 | 62.30 | 31,600 |
| 12 Feb 2024 | 63.32 | 63.79 | 63.32 | 63.53 | 63.34 | 39,500 |
| 09 Feb 2024 | 63.00 | 63.34 | 62.98 | 63.33 | 63.14 | 88,700 |
| 08 Feb 2024 | 62.93 | 63.03 | 62.82 | 63.03 | 62.84 | 24,900 |
| 07 Feb 2024 | 62.88 | 62.97 | 62.77 | 62.95 | 62.76 | 26,500 |
| 06 Feb 2024 | 62.50 | 62.70 | 62.46 | 62.70 | 62.51 | 32,000 |
| 05 Feb 2024 | 62.53 | 62.59 | 62.17 | 62.45 | 62.26 | 37,000 |
| 02 Feb 2024 | 62.24 | 62.88 | 62.23 | 62.68 | 62.49 | 41,200 |
| 01 Feb 2024 | 62.16 | 62.66 | 61.89 | 62.63 | 62.44 | 89,700 |
| 31 Jan 2024 | 62.93 | 62.93 | 62.06 | 62.06 | 61.87 | 126,800 |
| 30 Jan 2024 | 63.00 | 63.09 | 62.88 | 62.98 | 62.79 | 53,000 |
| 29 Jan 2024 | 62.74 | 63.11 | 62.65 | 63.09 | 62.90 | 52,200 |
| 26 Jan 2024 | 62.95 | 62.95 | 62.67 | 62.78 | 62.59 | 30,700 |
| 25 Jan 2024 | 62.92 | 63.03 | 62.61 | 62.81 | 62.62 | 81,600 |
| 24 Jan 2024 | 62.92 | 62.96 | 62.43 | 62.45 | 62.26 | 61,700 |
| 23 Jan 2024 | 62.72 | 62.74 | 62.47 | 62.68 | 62.49 | 62,000 |
| 22 Jan 2024 | 62.38 | 62.69 | 62.38 | 62.60 | 62.41 | 61,400 |
| 19 Jan 2024 | 61.63 | 62.34 | 61.59 | 62.31 | 62.12 | 38,400 |
| 18 Jan 2024 | 61.17 | 61.51 | 60.96 | 61.43 | 61.25 | 62,000 |
| 17 Jan 2024 | 60.85 | 60.94 | 60.61 | 60.85 | 60.67 | 16,400 |
| 16 Jan 2024 | 61.08 | 61.45 | 61.06 | 61.23 | 61.05 | 26,900 |
| 12 Jan 2024 | 61.67 | 61.67 | 61.36 | 61.55 | 61.37 | 58,500 |
| 11 Jan 2024 | 61.52 | 61.52 | 60.93 | 61.40 | 61.22 | 55,200 |
| 10 Jan 2024 | 61.20 | 61.52 | 61.19 | 61.43 | 61.25 | 28,200 |
| 09 Jan 2024 | 61.07 | 61.23 | 60.96 | 61.18 | 61.00 | 39,400 |
| 08 Jan 2024 | 60.67 | 61.42 | 60.67 | 61.42 | 61.24 | 32,900 |
| 05 Jan 2024 | 60.42 | 60.91 | 60.42 | 60.64 | 60.46 | 41,500 |
| 04 Jan 2024 | 60.54 | 60.86 | 60.45 | 60.46 | 60.28 | 53,700 |
| 03 Jan 2024 | 60.98 | 61.00 | 60.57 | 60.66 | 60.48 | 87,800 |
| 02 Jan 2024 | 61.03 | 61.49 | 61.03 | 61.32 | 61.14 | 64,500 |
| 29 Dec 2023 | 61.73 | 61.73 | 61.33 | 61.53 | 61.35 | 45,600 |
| 28 Dec 2023 | 61.64 | 61.76 | 61.62 | 61.69 | 61.51 | 51,400 |
| 27 Dec 2023 | 61.57 | 61.73 | 61.48 | 61.64 | 61.46 | 43,200 |
| 26 Dec 2023 | 61.34 | 61.74 | 61.34 | 61.59 | 61.41 | 32,000 |
| 22 Dec 2023 | 61.31 | 61.55 | 61.17 | 61.38 | 61.20 | 89,400 |
| 21 Dec 2023 | 61.22 | 61.28 | 60.89 | 61.25 | 61.07 | 22,800 |
| 20 Dec 2023 | 61.52 | 61.74 | 60.74 | 60.76 | 60.58 | 39,300 |
| 19 Dec 2023 | 61.45 | 61.71 | 61.45 | 61.71 | 61.53 | 66,000 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.