Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

63.69 +0.28 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	30.77	30.92	30.75	30.92	23,229	+0.06(+0.18%)
Jan 30, 2017	30.95	30.95	30.74	30.86	13,040	-0.15(-0.47%)
Jan 27, 2017	31.14	31.14	30.98	31.01	9,104	-0.09(-0.30%)
Jan 26, 2017	31.17	31.19	31.06	31.10	6,994	-0.05(-0.15%)
Jan 25, 2017	31.04	31.20	31.04	31.15	46,679	+0.18(+0.57%)
Jan 24, 2017	30.83	31.01	30.81	30.97	48,283	+0.16(+0.52%)
Jan 23, 2017	30.77	30.83	30.71	30.81	23,401	-0.09(-0.28%)
Jan 20, 2017	30.97	31.01	30.90	30.90	35,827	+0.16(+0.52%)
Jan 19, 2017	30.87	30.91	30.74	30.74	11,622	-0.23(-0.75%)
Jan 18, 2017	30.82	30.97	30.82	30.97	32,747	+0.10(+0.32%)
Jan 17, 2017	30.89	31.02	30.84	30.87	13,686	-0.03(-0.09%)
Jan 13, 2017		30.90	30.90	30.90	0	-0.05(-0.15%)
Jan 12, 2017	30.93	30.95	30.76	30.95	24,247	-0.03(-0.10%)
Jan 11, 2017	30.92	30.98	30.81	30.98	6,882	+0.08(+0.26%)
Jan 10, 2017	30.77	31.02	30.77	30.90	17,690	-0.02(-0.06%)
Jan 09, 2017	30.98	30.99	30.91	30.92	12,349	-0.20(-0.63%)
Jan 06, 2017	31.01	31.13	31.01	31.12	16,708	+0.06(+0.18%)
Jan 05, 2017	31.05	31.12	30.98	31.06	18,519	-0.13(-0.42%)
Jan 04, 2017	31.20	31.23	31.18	31.19	53,089	+0.18(+0.56%)

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.