Stockscreener 앱 받기
81.10
0.84%
0.6984
Flexshares Quality Dividend Index Fund 주식 (QDF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-26 | $81.10 | $80.66 | $0.44 | 9,037.0 | +0.84% |
| 2025-11-25 | $80.45 | $79.53 | $0.92 | 33,483.0 | +1.03% |
| 2025-11-24 | $79.75 | $79.08 | $0.67 | 37,903.0 | +1.13% |
| 2025-11-21 | $79.32 | $77.92 | $1.40 | 16,877.0 | +1.41% |
| 2025-11-20 | $80.14 | $77.59 | $2.55 | 28,214.0 | -1.51% |
| 2025-11-19 | $79.25 | $78.23 | $1.02 | 20,807.0 | +0.64% |
| 2025-11-18 | $78.77 | $77.80 | $0.97 | 177,720.0 | -0.39% |
| 2025-11-17 | $79.62 | $78.38 | $1.25 | 17,024.0 | -1.12% |
| 2025-11-14 | $79.93 | $78.83 | $1.10 | 27,567.0 | -0.11% |
| 2025-11-13 | $80.49 | $79.39 | $1.10 | 13,977.0 | -1.19% |
| 2025-11-12 | $80.63 | $80.37 | $0.26 | 17,175.0 | +0.24% |
| 2025-11-11 | $80.44 | $79.96 | $0.4842 | 13,233.0 | +0.34% |
| 2025-11-10 | $80.14 | $79.40 | $0.74 | 13,267.0 | +1.15% |
| 2025-11-07 | $79.16 | $78.16 | $0.996 | 31,888.0 | +0.32% |
| 2025-11-06 | $79.49 | $78.80 | $0.69 | 33,285.0 | -0.82% |
| 2025-11-05 | $80.01 | $79.17 | $0.84 | 22,071.0 | +0.28% |
| 2025-11-04 | $79.78 | $79.25 | $0.5253 | 34,066.0 | -0.96% |
| 2025-11-03 | $80.44 | $79.90 | $0.535 | 35,064.0 | -0.24% |
| 2025-10-31 | $80.68 | $80.05 | $0.635 | 28,859.0 | -0.31% |
| 2025-10-30 | $81.07 | $80.53 | $0.54 | 26,260.0 | -0.67% |
| 2025-10-29 | $81.46 | $80.79 | $0.6699 | 18,636.0 | -0.01% |
| 2025-10-28 | $81.23 | $80.87 | $0.36 | 61,013.0 | +0.07% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $81.10 | $77.59 | $3.51 | 582,658.0 | +0.96% |
| 2025-10 | $81.46 | $77.17 | $4.28 | 499,677.0 | +1.14% |
| 2025-09 | $79.47 | $76.09 | $3.38 | 553,282.0 | +2.74% |
| 2025-08 | $77.70 | $73.62 | $4.08 | 645,828.0 | +3.27% |
| 2025-07 | $75.94 | $73.11 | $2.83 | 744,821.0 | +2.25% |
| 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% |
0.90%
자본화:
|
볼륨(24시간):