Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.16 +0.26 (+0.41%)

Official Closing Price Updated: 8:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	36.20	36.23	36.03	36.20	8,438	+0.07(+0.18%)
Feb 27, 2018	36.61	36.68	36.13	36.13	12,877	-0.37(-1.02%)
Feb 26, 2018	36.27	36.52	36.25	36.50	8,939	+0.37(+1.02%)
Feb 23, 2018	35.79	36.13	35.79	36.13	20,093	+0.49(+1.38%)
Feb 22, 2018	35.72	35.87	35.62	35.64	13,813	-0.14(-0.40%)
Feb 21, 2018	35.86	36.01	35.72	35.78	11,792	-0.04(-0.12%)
Feb 20, 2018	36.11	36.14	35.83	35.83	21,164	-0.48(-1.31%)
Feb 16, 2018		36.30	36.30	36.30	0	+0.19(+0.52%)
Feb 15, 2018	35.96	36.13	35.92	36.11	34,939	+0.37(+1.04%)
Feb 14, 2018	35.22	35.78	35.22	35.74	6,934	+0.37(+1.04%)
Feb 13, 2018	35.05	35.44	35.05	35.38	23,591	+0.16(+0.47%)
Feb 12, 2018	35.10	35.40	34.92	35.21	40,274	+0.41(+1.18%)
Feb 09, 2018	34.67	34.80	34.00	34.80	9,399	+0.46(+1.34%)
Feb 08, 2018	35.54	35.54	34.34	34.34	23,934	-1.18(-3.32%)
Feb 07, 2018	35.49	35.92	35.49	35.52	29,596	+0.09(+0.25%)
Feb 06, 2018	34.52	35.59	34.38	35.43	35,974	-0.09(-0.26%)
Feb 05, 2018	36.29	36.46	34.92	35.53	23,993	-1.10(-2.99%)
Feb 02, 2018	37.09	37.10	36.58	36.62	33,193	-0.72(-1.92%)

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.