Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.52 -0.13 (-0.20%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	58.97	58.97	58.68	58.89	6,516	-0.08(-0.13%)
Dec 28, 2023	58.91	59.03	58.91	58.97	2,221	+0.14(+0.24%)
Dec 27, 2023	58.81	58.89	58.77	58.83	3,053	-0.02(-0.04%)
Dec 26, 2023	58.76	58.98	58.73	58.85	6,324	+0.19(+0.33%)
Dec 22, 2023	58.85	58.86	58.63	58.66	8,462	+0.19(+0.32%)
Dec 21, 2023	58.49	58.49	58.14	58.47	8,668	+0.42(+0.72%)
Dec 20, 2023	58.81	58.88	58.05	58.05	6,333	-0.83(-1.41%)
Dec 19, 2023	58.79	58.88	58.77	58.88	4,530	+0.22(+0.38%)
Dec 18, 2023	58.51	58.69	58.51	58.66	5,493	+0.22(+0.37%)
Dec 15, 2023	58.73	58.73	58.34	58.44	14,487	-0.27(-0.46%)
Dec 14, 2023	58.91	58.98	58.62	58.71	8,475	+0.10(+0.17%)
Dec 13, 2023	57.77	58.61	57.77	58.61	6,302	+0.91(+1.58%)
Dec 12, 2023	57.55	57.77	57.55	57.70	2,551	+0.23(+0.40%)
Dec 11, 2023	57.34	57.47	57.34	57.47	11,024	+0.43(+0.76%)
Dec 08, 2023	56.91	57.10	56.75	57.03	1,859	+0.21(+0.37%)
Dec 07, 2023	56.76	56.88	56.76	56.82	8,804	+0.24(+0.43%)
Dec 06, 2023	56.84	56.92	56.55	56.58	5,944	-0.20(-0.35%)
Dec 05, 2023	56.70	56.91	56.70	56.78	12,209	-0.18(-0.31%)
Dec 04, 2023	56.70	56.96	56.70	56.96	19,479	-0.02(-0.03%)

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.