Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

63.69 +0.28 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	23.69	23.60	23.60	23.60	377,650	+0.07(+0.28%)
Dec 30, 2013	23.20	23.58	23.20	23.53	298,933	-0.02(-0.09%)
Dec 27, 2013	23.61	23.61	23.53	23.55	291,969	+0.03(+0.11%)
Dec 26, 2013	23.49	23.56	23.49	23.53	60,477	+0.09(+0.37%)
Dec 24, 2013	23.43	23.44	23.43	23.44	5,120	+0.11(+0.47%)
Dec 23, 2013	23.46	23.46	23.33	23.33	5,252	+0.09(+0.37%)
Dec 20, 2013	23.12	23.25	23.12	23.25	9,111	+0.17(+0.72%)
Dec 19, 2013	23.12	23.12	23.07	23.08	2,132	+0.07(+0.31%)
Dec 18, 2013	23.04	23.05	23.01	23.01	6,910	+0.14(+0.60%)
Dec 17, 2013	22.80	22.89	22.80	22.87	3,709	-0.02(-0.09%)
Dec 16, 2013	22.96	22.96	22.87	22.89	2,833	+0.17(+0.73%)
Dec 13, 2013	22.73	22.73	22.73	22.73	24,533	-0.06(-0.28%)
Dec 12, 2013	22.78	22.79	22.74	22.79	1,633	-0.00(-0.00%)
Dec 11, 2013	22.97	22.97	22.79	22.79	17,000	-0.30(-1.32%)
Dec 10, 2013	23.09	23.09	23.09	23.09	3,241	+0.03(+0.13%)
Dec 06, 2013	23.06	23.07	23.07	23.07	13,544	+0.22(+0.98%)
Dec 05, 2013	22.96	22.96	22.84	22.84	5,763	-0.14(-0.63%)
Dec 04, 2013	23.10	23.10	22.90	22.99	5,804	-0.09(-0.41%)
Dec 03, 2013	23.13	23.13	23.02	23.08	2,902	-0.09(-0.37%)

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.