Stockscreener 앱 받기
75.63
1.07%
0.80
시간 외 거래:
75.63
Flexshares Quality Dividend Index Fund 주식 (QDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07-23 | $75.63 | $75.47 | $0.1573 | 7,714.0 | +1.07% |
| 2025-07-22 | $74.85 | $74.46 | $0.3931 | 23,227.0 | +0.29% |
| 2025-07-21 | $74.98 | $74.61 | $0.3701 | 264,561.0 | +0.13% |
| 2025-07-18 | $74.80 | $74.39 | $0.41 | 14,919.0 | -0.05% |
| 2025-07-17 | $74.62 | $74.06 | $0.565 | 33,311.0 | +0.62% |
| 2025-07-16 | $74.10 | $73.57 | $0.5301 | 15,840.0 | +0.49% |
| 2025-07-15 | $74.42 | $73.73 | $0.685 | 21,336.0 | -0.59% |
| 2025-07-14 | $74.21 | $73.93 | $0.2808 | 15,571.0 | +0.01% |
| 2025-07-11 | $74.33 | $74.14 | $0.1894 | 19,283.0 | -0.66% |
| 2025-07-10 | $74.84 | $74.34 | $0.50 | 37,842.0 | +0.39% |
| 2025-07-09 | $74.44 | $73.98 | $0.4601 | 26,631.0 | +0.47% |
| 2025-07-08 | $74.20 | $73.97 | $0.23 | 15,565.0 | +0.11% |
| 2025-07-07 | $74.42 | $73.69 | $0.7328 | 20,111.0 | -0.78% |
| 2025-07-03 | $74.58 | $74.25 | $0.3299 | 14,496.0 | +0.76% |
| 2025-07-02 | $73.97 | $73.47 | $0.50 | 19,845.0 | +0.65% |
| 2025-07-01 | $73.76 | $73.11 | $0.65 | 43,307.0 | +0.41% |
| 2025-06-30 | $73.27 | $72.83 | $0.44 | 27,014.0 | +0.47% |
| 2025-06-27 | $73.03 | $72.40 | $0.6301 | 30,207.0 | +0.61% |
| 2025-06-26 | $72.41 | $71.93 | $0.48 | 29,765.0 | +0.85% |
| 2025-06-25 | $72.13 | $71.62 | $0.51 | 32,668.0 | -0.19% |
| 2025-06-24 | $72.01 | $71.71 | $0.30 | 34,160.0 | +0.95% |
Flexshares Quality Dividend Index Fund 주식 (QDF) 연도별 가격 이력
이 심층 분석에서는 Flexshares Quality Dividend Index Fund 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 QDF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Flexshares Quality Dividend Index Fund 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Flexshares Quality Dividend Index Fund 주식 (QDF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-07 | $75.63 | $73.11 | $2.52 | 601,273.0 | +3.35% |
| 2025-06 | $73.27 | $70.02 | $3.25 | 619,085.0 | +4.08% |
| 2025-05 | $71.06 | $66.77 | $4.29 | 788,509.0 | +5.95% |
| 2025-04 | $69.03 | $58.79 | $10.24 | 1,341,591.0 | -2.93% |
| 2025-03 | $72.00 | $67.13 | $4.87 | 816,011.0 | -4.81% |
| 2025-02 | $73.42 | $70.79 | $2.63 | 546,392.0 | -0.38% |
| 2025-01 | $72.99 | $68.92 | $4.07 | 627,502.0 | +2.18% |
Flexshares Quality Dividend Index Fund 주식 (QDF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $73.89 | $69.63 | $4.26 | 783,772.0 | -4.15% |
| 2024-11 | $73.80 | $70.27 | $3.53 | 570,275.0 | +4.50% |
| 2024-10 | $72.92 | $70.51 | $2.41 | 464,084.0 | -1.67% |
| 2024-09 | $71.72 | $67.55 | $4.17 | 779,329.0 | +1.56% |
| 2024-08 | $70.65 | $64.62 | $6.03 | 1,254,000.0 | +2.66% |
| 2024-07 | $69.44 | $66.30 | $3.14 | 760,258.0 | +3.41% |
| 2024-06 | $67.63 | $64.75 | $2.88 | 714,077.0 | +2.06% |
| 2024-05 | $66.02 | $62.23 | $3.79 | 728,799.0 | +4.26% |
| 2024-04 | $66.01 | $62.06 | $3.95 | 633,472.0 | -5.16% |
| 2024-03 | $66.15 | $64.04 | $2.11 | 973,765.0 | +2.42% |
| 2024-02 | $64.57 | $61.89 | $2.68 | 1,143,747.0 | +3.69% |
| 2024-01 | $63.11 | $60.42 | $2.69 | 1,134,679.0 | +0.86% |
Flexshares Quality Dividend Index Fund 주식 (QDF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $62.15 | $58.71 | $3.44 | 1,015,585.0 | +4.75% |
| 2023-11 | $58.90 | $54.25 | $4.65 | 892,457.0 | +8.00% |
| 2023-10 | $57.14 | $53.35 | $3.79 | 944,929.0 | -2.49% |
| 2023-09 | $59.36 | $55.07 | $4.29 | 744,844.0 | -5.51% |
| 2023-08 | $60.09 | $56.96 | $3.13 | 801,372.0 | -1.80% |
| 2023-07 | $60.44 | $56.89 | $3.54 | 715,548.0 | +4.01% |
| 2023-06 | $57.88 | $54.12 | $3.77 | 1,080,980.0 | +6.19% |
| 2023-05 | $55.37 | $53.30 | $2.07 | 656,181.0 | -1.13% |
| 2023-04 | $55.14 | $53.49 | $1.65 | 833,608.0 | +1.07% |
| 2023-03 | $55.09 | $51.49 | $3.59 | 881,237.0 | +1.26% |
| 2023-02 | $56.87 | $53.55 | $3.32 | 850,933.0 | -3.06% |
| 2023-01 | $55.52 | $52.04 | $3.48 | 1,599,153.0 | +5.48% |
0.95%
자본화:
|
볼륨(24시간):