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, 2023	50.42	50.67	50.38	50.44	35,918	-0.10(-0.19%)
Feb 27, 2023	50.78	51.05	50.50	50.53	16,997	-0.04(-0.07%)
Feb 24, 2023	50.50	50.67	50.37	50.57	19,964	-0.46(-0.91%)
Feb 23, 2023	51.13	51.21	50.67	51.03	15,618	+0.13(+0.25%)
Feb 22, 2023	51.10	51.23	50.80	50.90	13,711	-0.17(-0.32%)
Feb 21, 2023	51.52	51.56	51.02	51.07	17,054	-0.94(-1.81%)
Feb 17, 2023	51.84	52.01	51.74	52.01	4,901	+0.02(+0.03%)
Feb 16, 2023	51.89	52.41	51.89	51.99	15,540	-0.38(-0.72%)
Feb 15, 2023	52.12	52.37	52.09	52.37	7,432	+0.01(+0.01%)
Feb 14, 2023	52.66	52.67	52.22	52.37	11,388	-0.21(-0.40%)
Feb 13, 2023	52.12	52.58	52.12	52.58	6,310	+0.60(+1.15%)
Feb 10, 2023	51.51	51.98	51.51	51.98	18,698	+0.29(+0.56%)
Feb 09, 2023	52.40	52.40	51.69	51.69	2,157	-0.36(-0.69%)
Feb 08, 2023	52.37	52.40	52.03	52.05	4,163	-0.52(-0.98%)
Feb 07, 2023	52.01	52.62	51.98	52.57	3,778	+0.34(+0.65%)
Feb 06, 2023	52.22	52.35	52.18	52.23	13,503	-0.31(-0.59%)
Feb 03, 2023	52.52	52.78	52.38	52.54	6,360	-0.27(-0.51%)
Feb 02, 2023	52.76	52.87	52.56	52.81	18,298	+0.46(+0.87%)

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.