Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

63.90 -0.48 (-0.75%)

Official Closing Price Updated: 4:10 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	40.60	40.85	40.60	40.79	17,805	+0.21(+0.53%)
Sep 27, 2019	40.75	40.80	40.39	40.58	33,514	-0.06(-0.15%)
Sep 26, 2019	40.69	40.69	40.48	40.64	17,625	-0.04(-0.09%)
Sep 25, 2019	40.58	40.73	40.49	40.67	12,031	+0.17(+0.42%)
Sep 24, 2019	40.87	40.89	40.43	40.50	14,871	-0.21(-0.53%)
Sep 23, 2019	40.63	40.80	40.62	40.72	21,812	+0.05(+0.13%)
Sep 20, 2019	40.82	40.89	40.64	40.66	28,806	-0.08(-0.20%)
Sep 19, 2019	40.83	40.87	40.71	40.75	48,112	+0.04(+0.10%)
Sep 18, 2019	40.65	40.71	40.43	40.70	11,252	+0.01(+0.03%)
Sep 17, 2019	40.60	40.69	40.57	40.69	17,159	+0.03(+0.07%)
Sep 16, 2019	40.67	40.68	40.59	40.67	178,652	-0.04(-0.11%)
Sep 13, 2019	40.95	40.95	40.65	40.71	30,541	-0.14(-0.35%)
Sep 12, 2019	40.99	40.99	40.80	40.85	37,137	+0.00(+0.00%)
Sep 11, 2019	40.62	40.85	40.52	40.85	44,564	+0.33(+0.81%)
Sep 10, 2019	40.31	40.52	40.26	40.52	20,423	+0.14(+0.35%)
Sep 09, 2019	40.38	40.41	40.27	40.38	31,464	+0.05(+0.13%)
Sep 06, 2019	40.36	40.39	40.33	40.33	12,509	+0.08(+0.20%)
Sep 05, 2019	40.14	40.32	40.14	40.25	38,952	+0.41(+1.02%)
Sep 04, 2019	39.73	39.85	39.65	39.84	21,489	+0.38(+0.97%)

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.