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 (%)
Jun 28, 2019	39.78	39.94	39.77	39.90	60,405	+0.15(+0.38%)
Jun 27, 2019	39.65	39.75	39.63	39.75	26,276	+0.19(+0.48%)
Jun 26, 2019	39.79	39.79	39.55	39.56	76,440	-0.11(-0.29%)
Jun 25, 2019	40.06	40.06	39.67	39.68	56,104	-0.44(-1.10%)
Jun 24, 2019	40.22	40.22	40.10	40.12	67,519	-0.07(-0.18%)
Jun 21, 2019	40.16	40.23	40.04	40.19	29,752	-0.04(-0.11%)
Jun 20, 2019	40.21	40.23	39.93	40.23	22,156	+0.41(+1.04%)
Jun 19, 2019	39.67	39.88	39.65	39.82	21,935	+0.20(+0.51%)
Jun 18, 2019	39.63	39.85	39.61	39.62	48,694	+0.24(+0.60%)
Jun 17, 2019	39.47	39.53	39.38	39.38	29,566	-0.10(-0.26%)
Jun 14, 2019	39.45	39.48	39.32	39.48	15,214	-0.07(-0.19%)
Jun 13, 2019	39.48	39.55	39.39	39.55	8,486	+0.21(+0.54%)
Jun 12, 2019	39.42	39.43	39.28	39.34	19,276	-0.05(-0.13%)
Jun 11, 2019	39.61	39.61	39.34	39.40	35,142	+0.04(+0.09%)
Jun 10, 2019	39.42	39.51	39.32	39.36	25,276	+0.12(+0.31%)
Jun 07, 2019	39.11	39.43	39.11	39.24	18,507	+0.22(+0.57%)
Jun 06, 2019	38.88	39.04	38.79	39.01	9,401	+0.20(+0.52%)
Jun 05, 2019	38.68	38.81	38.48	38.81	31,761	+0.33(+0.87%)
Jun 04, 2019	38.07	38.48	38.07	38.48	12,362	+0.70(+1.85%)

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.