기업명 | Etf 심볼 | 시장 | 주식 타입 |
---|---|---|---|
FlexShares Quality Dividend Index Fund | QDF | AMEX | 상장지수펀드 (ETF) |
개장가 | 저가 | 고가 | 종가 | 전일 종가 |
---|---|---|---|---|
65.95 | 65.79 | 66.02 | 65.82 | 65.96 |
QDF Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 64.21 | 66.02 | 64.21 | 64.89 | 42,431 | 1.61 | 2.51% |
1개월 | 62.62 | 66.02 | 62.06 | 63.76 | 29,202 | 3.20 | 5.11% |
3개월 | 63.68 | 66.15 | 62.06 | 64.46 | 41,693 | 2.14 | 3.36% |
6개월 | 58.04 | 66.15 | 57.7916 | 62.64 | 45,404 | 7.78 | 13.40% |
1년 | 54.19 | 66.15 | 53.35 | 59.96 | 41,950 | 11.63 | 21.46% |
3년 | 56.22 | 66.15 | 46.83 | 56.38 | 50,415 | 9.60 | 17.08% |
5년 | 44.45 | 66.15 | 30.339 | 49.48 | 67,784 | 21.37 | 48.08% |
QDF 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
17 5월(5) 2024 | 65.82 | -0.14 | -0.21% | 65.95 | 66.02 | 65.79 | 27,497 |
16 5월(5) 2024 | 65.96 | 0.80 | 1.23% | 65.55 | 66.02 | 65.55 | 25,335 |
15 5월(5) 2024 | 65.16 | 0.26 | 0.40% | 64.96 | 65.23 | 64.86 | 22,552 |
14 5월(5) 2024 | 64.90 | 0.21 | 0.32% | 65.07 | 65.07 | 64.8501 | 10,728 |
11 5월(5) 2024 | 64.69 | 0.08 | 0.12% | 64.82 | 64.87 | 64.60 | 109,048 |
10 5월(5) 2024 | 64.61 | 0.38 | 0.59% | 64.21 | 64.61 | 64.21 | 37,230 |
09 5월(5) 2024 | 64.23 | -0.04 | -0.06% | 64.04 | 64.24 | 64.04 | 16,070 |
08 5월(5) 2024 | 64.27 | 0.12 | 0.19% | 64.37 | 64.46 | 64.23 | 24,636 |
07 5월(5) 2024 | 64.15 | 0.49 | 0.77% | 63.89 | 64.16 | 63.89 | 30,216 |
04 5월(5) 2024 | 63.66 | 1.01 | 1.61% | 63.56 | 63.76 | 63.39 | 42,299 |
03 5월(5) 2024 | 62.65 | 0.42 | 0.67% | 62.72 | 62.7492 | 62.25 | 43,620 |
02 5월(5) 2024 | 62.23 | -0.28 | -0.45% | 62.35 | 63.16 | 62.23 | 38,315 |
01 5월(5) 2024 | 62.51 | -0.92 | -1.45% | 63.22 | 63.366 | 62.51 | 32,887 |
30 4월(4) 2024 | 63.43 | 0.25 | 0.40% | 63.41 | 63.56 | 63.1849 | 20,612 |
27 4월(4) 2024 | 63.18 | 0.24 | 0.38% | 63.08 | 63.39 | 63.08 | 22,698 |
26 4월(4) 2024 | 62.94 | -0.38 | -0.60% | 62.71 | 63.011 | 62.42 | 21,632 |
25 4월(4) 2024 | 63.32 | 0.10 | 0.16% | 63.22 | 63.3663 | 63.0999 | 17,251 |
24 4월(4) 2024 | 63.22 | 0.51 | 0.81% | 62.83 | 63.37 | 62.82 | 16,266 |
23 4월(4) 2024 | 62.71 | 0.59 | 0.95% | 62.48 | 62.994 | 62.2908 | 13,305 |
20 4월(4) 2024 | 62.12 | -0.20 | -0.32% | 62.28 | 62.50 | 62.06 | 18,258 |
19 4월(4) 2024 | 62.32 | -0.03 | -0.05% | 62.62 | 62.86 | 62.2941 | 17,616 |
18 4월(4) 2024 | 62.35 | -0.38 | -0.61% | 62.97 | 63.0215 | 62.29 | 39,318 |