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 (%)
May 30, 2014	24.83	24.87	24.83	24.87	5,883	+0.07(+0.27%)
May 29, 2014	24.71	24.81	24.69	24.80	8,514	+0.04(+0.18%)
May 28, 2014	24.68	24.76	24.68	24.76	41,478	+0.12(+0.48%)
May 27, 2014	24.64	24.64	24.64	24.64	7,271	+0.07(+0.30%)
May 23, 2014	24.57	24.57	24.57	24.57	5,436	+0.04(+0.15%)
May 22, 2014	24.46	24.53	24.46	24.53	6,317	+0.28(+1.16%)
May 20, 2014	24.25	24.25	24.25	24.25	0	-0.19(-0.76%)
May 19, 2014	24.44	24.44	24.44	24.44	2,718	+0.13(+0.51%)
May 16, 2014	24.27	24.31	24.27	24.31	2,133	-0.02(-0.09%)
May 15, 2014	24.21	24.33	24.21	24.33	6,287	-0.18(-0.75%)
May 14, 2014	24.55	24.55	24.52	24.52	1,732	-0.08(-0.33%)
May 13, 2014	24.60	24.60	24.60	24.60	164	+0.12(+0.48%)
May 12, 2014	24.57	24.60	24.48	24.48	22,567	+0.10(+0.39%)
May 09, 2014	24.38	24.38	24.38	24.38	1,363	+0.02(+0.09%)
May 08, 2014	24.44	24.57	24.36	24.36	7,687	-0.04(-0.18%)
May 07, 2014	24.32	24.44	24.32	24.41	4,983	+0.14(+0.58%)
May 06, 2014	24.38	24.39	24.21	24.27	10,300	-0.09(-0.36%)
May 05, 2014	24.32	24.38	24.32	24.35	8,025	-0.13(-0.54%)
May 02, 2014	24.44	24.49	24.44	24.49	18,498	+0.09(+0.36%)

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.