FlexShares Quality Dividend Index Fund (QDF)
NYSEArca - NYSEArca Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
05 may 2023 - 05 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 63.71 | 63.75 | 63.39 | 63.66 | 63.66 | 42,529 |
| 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 abr 2024 | 63.22 | 63.37 | 62.51 | 62.51 | 62.51 | 32,900 |
| 29 abr 2024 | 63.41 | 63.56 | 63.18 | 63.43 | 63.43 | 20,600 |
| 26 abr 2024 | 63.08 | 63.39 | 63.08 | 63.18 | 63.18 | 23,800 |
| 25 abr 2024 | 62.71 | 63.01 | 62.42 | 62.94 | 62.94 | 23,200 |
| 24 abr 2024 | 63.26 | 63.37 | 63.10 | 63.32 | 63.32 | 19,200 |
| 23 abr 2024 | 62.83 | 63.37 | 62.82 | 63.22 | 63.22 | 17,700 |
| 22 abr 2024 | 62.42 | 62.99 | 62.29 | 62.71 | 62.71 | 13,300 |
| 19 abr 2024 | 62.43 | 62.43 | 62.06 | 62.12 | 62.12 | 18,300 |
| 18 abr 2024 | 62.62 | 62.86 | 62.29 | 62.32 | 62.32 | 18,400 |
| 17 abr 2024 | 62.97 | 63.02 | 62.29 | 62.35 | 62.35 | 39,300 |
| 16 abr 2024 | 62.71 | 62.96 | 62.61 | 62.73 | 62.73 | 29,400 |
| 15 abr 2024 | 64.18 | 64.21 | 62.86 | 63.00 | 63.00 | 27,900 |
| 12 abr 2024 | 64.13 | 64.17 | 63.54 | 63.65 | 63.65 | 22,000 |
| 11 abr 2024 | 64.30 | 64.71 | 63.99 | 64.56 | 64.56 | 42,000 |
| 10 abr 2024 | 64.39 | 64.54 | 63.94 | 64.16 | 64.16 | 40,800 |
| 09 abr 2024 | 65.22 | 65.23 | 64.57 | 65.12 | 65.12 | 24,700 |
| 08 abr 2024 | 64.93 | 65.11 | 64.93 | 65.00 | 65.00 | 36,600 |
| 05 abr 2024 | 64.39 | 64.99 | 64.39 | 64.80 | 64.80 | 23,900 |
| 04 abr 2024 | 65.56 | 65.63 | 64.31 | 64.32 | 64.32 | 29,400 |
| 03 abr 2024 | 64.98 | 65.28 | 64.89 | 65.01 | 65.01 | 44,200 |
| 02 abr 2024 | 64.96 | 65.13 | 64.87 | 65.09 | 65.09 | 59,200 |
| 01 abr 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 Dividendo | |||||
| 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 ene 2024 | 62.93 | 62.93 | 62.06 | 62.06 | 61.87 | 126,800 |
| 30 ene 2024 | 63.00 | 63.09 | 62.88 | 62.98 | 62.79 | 53,000 |
| 29 ene 2024 | 62.74 | 63.11 | 62.65 | 63.09 | 62.90 | 52,200 |
| 26 ene 2024 | 62.95 | 62.95 | 62.67 | 62.78 | 62.59 | 30,700 |
| 25 ene 2024 | 62.92 | 63.03 | 62.61 | 62.81 | 62.62 | 81,600 |
| 24 ene 2024 | 62.92 | 62.96 | 62.43 | 62.45 | 62.26 | 61,700 |
| 23 ene 2024 | 62.72 | 62.74 | 62.47 | 62.68 | 62.49 | 62,000 |
| 22 ene 2024 | 62.38 | 62.69 | 62.38 | 62.60 | 62.41 | 61,400 |
| 19 ene 2024 | 61.63 | 62.34 | 61.59 | 62.31 | 62.12 | 38,400 |
| 18 ene 2024 | 61.17 | 61.51 | 60.96 | 61.43 | 61.25 | 62,000 |
| 17 ene 2024 | 60.85 | 60.94 | 60.61 | 60.85 | 60.67 | 16,400 |
| 16 ene 2024 | 61.08 | 61.45 | 61.06 | 61.23 | 61.05 | 26,900 |
| 12 ene 2024 | 61.67 | 61.67 | 61.36 | 61.55 | 61.37 | 58,500 |
| 11 ene 2024 | 61.52 | 61.52 | 60.93 | 61.40 | 61.22 | 55,200 |
| 10 ene 2024 | 61.20 | 61.52 | 61.19 | 61.43 | 61.25 | 28,200 |
| 09 ene 2024 | 61.07 | 61.23 | 60.96 | 61.18 | 61.00 | 39,400 |
| 08 ene 2024 | 60.67 | 61.42 | 60.67 | 61.42 | 61.24 | 32,900 |
| 05 ene 2024 | 60.42 | 60.91 | 60.42 | 60.64 | 60.46 | 41,500 |
| 04 ene 2024 | 60.54 | 60.86 | 60.45 | 60.46 | 60.28 | 53,700 |
| 03 ene 2024 | 60.98 | 61.00 | 60.57 | 60.66 | 60.48 | 87,800 |
| 02 ene 2024 | 61.03 | 61.49 | 61.03 | 61.32 | 61.14 | 64,500 |
| 29 dic 2023 | 61.73 | 61.73 | 61.33 | 61.53 | 61.35 | 45,600 |
| 28 dic 2023 | 61.64 | 61.76 | 61.62 | 61.69 | 61.51 | 51,400 |
| 27 dic 2023 | 61.57 | 61.73 | 61.48 | 61.64 | 61.46 | 43,200 |
| 26 dic 2023 | 61.34 | 61.74 | 61.34 | 61.59 | 61.41 | 32,000 |
| 22 dic 2023 | 61.31 | 61.55 | 61.17 | 61.38 | 61.20 | 89,400 |
| 21 dic 2023 | 61.22 | 61.28 | 60.89 | 61.25 | 61.07 | 22,800 |
| 20 dic 2023 | 61.52 | 61.74 | 60.74 | 60.76 | 60.58 | 39,300 |
| 19 dic 2023 | 61.45 | 61.71 | 61.45 | 61.71 | 61.53 | 66,000 |
| 18 dic 2023 | 61.30 | 61.42 | 61.22 | 61.30 | 61.12 | 35,000 |
| 15 dic 2023 | 61.40 | 61.47 | 61.13 | 61.23 | 61.05 | 25,400 |
| 15 dic 2023 | 0.451 Dividendo | |||||
| 14 dic 2023 | 61.81 | 62.15 | 61.66 | 61.93 | 61.30 | 49,800 |
| 13 dic 2023 | 60.35 | 61.35 | 60.27 | 61.32 | 60.69 | 56,600 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.