Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.56 -0.09 (-0.14%)

Streaming Delayed Price Updated: 12:16 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	45.39	45.39	44.91	44.91	45,285	-0.40(-0.88%)
Feb 25, 2021	46.07	46.09	45.14	45.31	82,494	-0.78(-1.69%)
Feb 24, 2021	45.76	46.12	45.53	46.09	46,477	+0.29(+0.63%)
Feb 23, 2021	45.68	45.93	45.38	45.80	59,780	+0.01(+0.02%)
Feb 22, 2021	45.78	45.95	45.74	45.79	98,521	-0.26(-0.56%)
Feb 19, 2021	46.24	46.24	46.05	46.05	14,272	-0.13(-0.28%)
Feb 18, 2021	46.11	46.24	45.94	46.18	21,579	-0.21(-0.46%)
Feb 17, 2021	46.21	46.39	46.14	46.39	71,831	+0.08(+0.17%)
Feb 16, 2021	46.73	46.73	46.31	46.31	26,903	-0.25(-0.54%)
Feb 12, 2021	46.30	46.56	46.30	46.56	17,813	+0.12(+0.27%)
Feb 11, 2021	46.52	46.64	46.30	46.44	14,053	+0.03(+0.07%)
Feb 10, 2021	46.59	46.59	46.29	46.41	21,603	-0.11(-0.24%)
Feb 09, 2021	46.45	46.56	46.40	46.52	29,153	+0.09(+0.20%)
Feb 08, 2021	46.21	46.42	46.21	46.42	25,632	+0.27(+0.59%)
Feb 05, 2021	46.22	46.22	46.11	46.15	51,510	+0.16(+0.34%)
Feb 04, 2021	45.74	46.00	45.74	46.00	21,122	+0.49(+1.09%)
Feb 03, 2021	45.51	45.61	45.41	45.50	26,698	-0.12(-0.25%)
Feb 02, 2021	45.64	45.79	45.50	45.62	118,342	+0.34(+0.75%)

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.