Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

61.41 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	45.36	45.47	44.69	44.71	25,218	-0.95(-2.07%)
Jan 28, 2021	45.63	46.12	45.63	45.66	28,017	+0.12(+0.27%)
Jan 27, 2021	45.99	46.08	45.37	45.53	19,875	-0.82(-1.76%)
Jan 26, 2021	46.29	46.41	46.17	46.35	46,963	+0.10(+0.22%)
Jan 25, 2021	46.05	46.25	45.81	46.25	101,418	+0.45(+0.98%)
Jan 22, 2021	45.66	45.89	45.56	45.80	25,325	-0.06(-0.12%)
Jan 21, 2021	45.71	45.91	45.70	45.86	26,562	+0.10(+0.22%)
Jan 20, 2021	45.59	45.81	45.42	45.75	33,405	+0.39(+0.86%)
Jan 19, 2021	45.51	45.51	45.28	45.36	26,526	+0.19(+0.41%)
Jan 15, 2021	44.99	45.26	44.90	45.18	31,764	-0.02(-0.04%)
Jan 14, 2021	45.34	45.49	45.16	45.20	227,550	-0.14(-0.31%)
Jan 13, 2021	45.20	45.43	45.20	45.33	44,824	+0.02(+0.04%)
Jan 12, 2021	45.17	45.34	45.05	45.32	22,510	+0.12(+0.27%)
Jan 11, 2021	45.18	45.35	45.17	45.20	33,422	-0.11(-0.25%)
Jan 08, 2021	45.30	45.33	44.89	45.31	19,423	+0.15(+0.33%)
Jan 07, 2021	44.83	45.24	44.83	45.16	17,661	+0.40(+0.90%)
Jan 06, 2021	43.98	45.03	43.98	44.76	170,868	+0.48(+1.08%)
Jan 05, 2021	43.92	44.38	43.92	44.28	15,931	+0.20(+0.46%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.