FI Instl ESG Stck Fd for Ret Plns (QDVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.83
-0.17 (-0.81%)
Jul 8, 2026, 9:30 AM EST
QDVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.91% |
| Jul 8, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.81% |
| Jul 7, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.85% |
| Jul 6, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 1.24% |
| Jul 2, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.87% |
| Jul 1, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.43% |
| Jun 30, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.82% |
| Jun 29, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.88% |
| Jun 26, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.24% |
| Jun 25, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | - |
| Jun 24, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | -0.53% |
| Jun 23, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -1.76% |
| Jun 22, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | - |
| Jun 18, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.29% |
| Jun 17, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.48% |
| Jun 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.14% |
| Jun 15, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.15% |
| Jun 12, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.78% |
| Jun 11, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.48% |
| Jun 10, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -1.31% |
| Jun 9, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -0.39% |
| Jun 8, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.15% |
| Jun 5, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -2.23% |
| Jun 4, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.96% |
| Jun 3, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.99% |
| Jun 2, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.76% |
| Jun 1, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.43% |
| May 29, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.14% |
| May 28, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.43% |
| May 27, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.19% |
| May 26, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.53% |
| May 22, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.34% |
| May 21, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.19% |
| May 20, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 1.28% |
| May 19, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.78% |
| May 18, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.05% |
| May 15, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -1.45% |
| May 14, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.68% |
| May 13, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.88% |
| May 12, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.20% |
| May 11, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.15% |
| May 8, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.25% |
| May 7, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.78% |
| May 6, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 2.14% |
| May 5, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.85% |
| May 4, 2026 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -0.80% |
| May 1, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.15% |
| Apr 30, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 1.56% |
| Apr 29, 2026 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | -0.25% |
| Apr 28, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.75% |