FlexShares Quality Dividend Index Fund (NY: QDF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 27, 2024	71.68	71.68	70.91	71.30	30,566	-0.65(-0.90%)
Dec 26, 2024	71.69	72.05	71.69	71.95	14,444	+0.09(+0.13%)
Dec 24, 2024	71.48	71.89	71.41	71.86	29,002	+0.50(+0.70%)
Dec 23, 2024	70.60	71.36	70.58	71.36	25,845	+0.38(+0.54%)
Dec 20, 2024	69.76	71.42	69.63	70.98	36,115	+0.46(+0.65%)
Dec 19, 2024	71.39	71.39	70.52	70.52	23,513	-0.12(-0.17%)
Dec 18, 2024	72.76	73.03	70.64	70.64	36,912	-2.14(-2.94%)
Dec 17, 2024	72.75	72.97	72.64	72.78	20,356	-0.32(-0.44%)
Dec 16, 2024	73.05	73.29	73.05	73.10	36,939	+0.10(+0.14%)
Dec 13, 2024	73.25	73.29	72.86	73.00	16,838	-0.22(-0.30%)
Dec 12, 2024	73.18	73.42	73.15	73.22	28,795	-0.17(-0.23%)
Dec 11, 2024	73.44	73.61	73.39	73.39	16,793	+0.34(+0.47%)
Dec 10, 2024	73.35	73.35	73.03	73.05	25,954	-0.27(-0.37%)
Dec 09, 2024	73.68	73.68	73.31	73.32	45,953	-0.26(-0.35%)
Dec 06, 2024	73.84	73.85	73.56	73.58	40,935	-0.09(-0.12%)
Dec 05, 2024	73.76	73.83	73.62	73.67	42,935	-0.13(-0.18%)
Dec 04, 2024	73.67	73.81	73.53	73.80	21,120	+0.20(+0.27%)
Dec 03, 2024	73.74	73.78	73.57	73.60	29,498	-0.27(-0.37%)
Dec 02, 2024	73.68	73.89	73.56	73.87	228,428	+0.19(+0.26%)
Nov 29, 2024	73.52	73.80	73.46	73.68	6,582	+0.41(+0.56%)
Nov 27, 2024	73.55	73.59	73.22	73.27	31,054	-0.12(-0.16%)
Nov 26, 2024	73.33	73.48	73.11	73.39	32,323	+0.17(+0.23%)
Nov 25, 2024	73.12	73.42	72.98	73.22	24,363	+0.46(+0.63%)
Nov 22, 2024	72.75	72.81	72.57	72.76	26,593	+0.37(+0.51%)
Nov 21, 2024	71.97	72.57	71.62	72.39	63,707	+0.59(+0.82%)
Nov 20, 2024	71.82	71.82	71.25	71.80	25,858	+0.03(+0.04%)
Nov 19, 2024	71.22	71.81	71.22	71.77	25,346	+0.11(+0.15%)
Nov 18, 2024	71.43	71.77	71.39	71.66	15,140	+0.24(+0.34%)
Nov 15, 2024	71.89	71.89	71.28	71.42	24,508	-0.75(-1.04%)
Nov 14, 2024	72.43	72.44	72.06	72.17	40,494	-0.16(-0.22%)
Nov 13, 2024	72.37	72.51	72.25	72.33	85,714	+0.02(+0.03%)
Nov 12, 2024	72.71	72.71	72.17	72.31	23,716	-0.36(-0.50%)
Nov 11, 2024	72.83	72.88	72.61	72.67	15,729	-0.37(-0.51%)
Nov 08, 2024	72.88	73.12	72.88	73.04	16,268	+0.10(+0.14%)
Nov 07, 2024	72.74	72.98	72.73	72.94	26,359	+0.58(+0.80%)
Nov 06, 2024	72.43	72.50	72.01	72.36	15,732	+1.19(+1.67%)
Nov 05, 2024	70.47	71.19	70.47	71.17	18,292	+0.77(+1.09%)
Nov 04, 2024	70.54	70.68	70.27	70.40	17,744	-0.07(-0.10%)
Nov 01, 2024	70.65	70.92	70.47	70.47	35,153	-0.04(-0.06%)
Oct 31, 2024	71.24	71.24	70.51	70.51	30,297	-1.12(-1.56%)
Oct 30, 2024	71.68	72.02	71.63	71.63	17,710	-0.12(-0.17%)
Oct 29, 2024	71.64	71.89	71.62	71.75	17,426	-0.01(-0.01%)
Oct 28, 2024	71.77	71.89	71.74	71.76	33,847	+0.39(+0.55%)
Oct 25, 2024	71.91	71.96	71.36	71.37	14,932	-0.19(-0.27%)
Oct 24, 2024	71.68	71.68	71.37	71.56	16,104	-0.01(-0.01%)
Oct 23, 2024	71.98	72.02	71.14	71.57	34,491	-0.67(-0.93%)
Oct 22, 2024	71.88	72.37	71.88	72.24	12,759	+0.08(+0.11%)
Oct 21, 2024	72.42	72.51	71.90	72.16	20,880	-0.45(-0.62%)
Oct 18, 2024	72.53	72.64	72.51	72.61	14,145	+0.21(+0.29%)
Oct 17, 2024	72.62	72.72	72.40	72.40	15,812	-0.09(-0.12%)
Oct 16, 2024	72.27	72.55	72.17	72.49	11,106	+0.33(+0.46%)
Oct 15, 2024	72.88	72.92	72.10	72.16	20,429	-0.42(-0.58%)
Oct 14, 2024	72.28	72.63	72.28	72.58	17,313	+0.72(+1.00%)
Oct 11, 2024	71.53	71.97	71.53	71.86	15,097	+0.49(+0.69%)
Oct 10, 2024	71.30	71.46	71.23	71.37	44,406	-0.21(-0.29%)
Oct 09, 2024	71.25	71.66	71.25	71.58	15,778	+0.38(+0.54%)
Oct 08, 2024	70.94	71.23	70.81	71.20	9,993	+0.46(+0.65%)
Oct 07, 2024	71.07	71.13	70.59	70.74	13,325	-0.59(-0.83%)
Oct 04, 2024	71.35	71.35	70.83	71.33	12,895	+0.40(+0.56%)
Oct 03, 2024	70.79	71.04	70.66	70.93	27,444	-0.08(-0.11%)
Oct 02, 2024	70.78	71.12	70.71	71.01	20,377	-0.02(-0.03%)