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 (%)
Aug 29, 2014	25.60	25.60	25.60	25.60	0	+0.00(+0.00%)
Aug 28, 2014	25.59	25.59	25.54	25.60	43,236	-0.06(-0.23%)
Aug 27, 2014	25.56	25.66	25.58	25.66	12,873	+0.08(+0.32%)
Aug 25, 2014	25.64	25.58	25.58	25.58	1,483	+0.12(+0.46%)
Aug 22, 2014	25.50	25.50	25.46	25.46	1,578	-0.07(-0.26%)
Aug 21, 2014	25.49	25.53	25.44	25.53	7,031	+0.13(+0.50%)
Aug 20, 2014	25.36	25.40	25.36	25.40	5,732	+0.10(+0.41%)
Aug 19, 2014	25.30	25.30	25.30	25.30	1,534	+0.14(+0.56%)
Aug 18, 2014	25.26	25.27	25.16	25.16	1,497	+0.09(+0.36%)
Aug 15, 2014	24.96	25.07	24.96	25.07	15,673	-0.03(-0.12%)
Aug 14, 2014	25.10	25.10	25.10	25.10	1,011	+0.10(+0.39%)
Aug 13, 2014	25.00	25.00	25.00	25.00	4,720	+0.14(+0.57%)
Aug 12, 2014	24.78	24.86	24.78	24.86	2,276	-0.06(-0.24%)
Aug 11, 2014	24.91	24.93	24.90	24.92	3,160	+0.13(+0.51%)
Aug 08, 2014	24.66	24.66	24.66	24.79	9,913	+0.24(+0.97%)
Aug 07, 2014	24.55	24.58	24.51	24.55	17,860	-0.09(-0.36%)
Aug 06, 2014	24.64	24.64	24.62	24.64	32,049	+0.04(+0.15%)
Aug 05, 2014	24.58	24.61	24.58	24.61	1,609	-0.12(-0.48%)
Aug 04, 2014	24.69	24.73	24.60	24.73	18,966	+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.