Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

64.21 +0.24 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 49.26 49.39 49.20 49.27 27,468 -0.35(-0.70%)
Apr 29, 2021 49.60 49.63 49.33 49.61 19,574 +0.35(+0.72%)
Apr 28, 2021 49.52 49.52 49.26 49.26 86,903 -0.30(-0.61%)
Apr 27, 2021 49.57 49.62 49.51 49.56 44,594 -0.04(-0.09%)
Apr 26, 2021 49.83 49.83 49.56 49.61 18,154 -0.09(-0.17%)
Apr 23, 2021 49.32 49.83 49.30 49.69 377,719 +0.38(+0.77%)
Apr 22, 2021 49.62 49.73 49.20 49.31 41,173 -0.39(-0.78%)
Apr 21, 2021 49.40 49.76 49.40 49.70 59,758 +0.32(+0.65%)
Apr 20, 2021 49.38 49.46 49.27 49.38 68,601 -0.02(-0.04%)
Apr 19, 2021 49.70 49.70 49.37 49.40 52,874 -0.26(-0.53%)
Apr 16, 2021 49.57 49.76 49.53 49.66 44,248 +0.30(+0.62%)
Apr 15, 2021 49.07 49.39 49.07 49.36 8,852 +0.53(+1.09%)
Apr 14, 2021 49.03 49.04 48.83 48.83 17,405 -0.18(-0.38%)
Apr 13, 2021 48.94 49.05 48.83 49.01 9,104 +0.03(+0.07%)
Apr 12, 2021 48.99 49.00 48.89 48.98 5,750 -0.06(-0.12%)
Apr 09, 2021 48.73 49.04 48.73 49.04 31,957 +0.29(+0.59%)
Apr 08, 2021 48.81 48.81 48.64 48.75 23,443 +0.10(+0.21%)
Apr 07, 2021 48.74 48.74 48.52 48.64 7,814 -0.04(-0.08%)
Apr 06, 2021 48.60 48.77 48.60 48.68 8,814 -0.09(-0.19%)
Apr 05, 2021 48.33 48.84 48.33 48.77 52,641 +0.60(+1.24%)
Apr 01, 2021 47.99 48.17 47.84 48.17 27,468 +0.33(+0.68%)
Mar 31, 2021 47.81 48.00 47.79 47.85 15,090 +0.23(+0.48%)
Mar 30, 2021 47.88 47.88 47.57 47.62 12,940 -0.29(-0.61%)
Mar 29, 2021 47.96 48.07 47.76 47.91 26,610 +0.05(+0.10%)
Mar 26, 2021 47.08 47.86 47.08 47.86 22,872 +0.84(+1.79%)
Mar 25, 2021 46.46 47.06 46.46 47.02 36,736 +0.40(+0.86%)
Mar 24, 2021 46.95 47.08 46.62 46.62 18,842 -0.16(-0.34%)
Mar 23, 2021 46.99 47.16 46.69 46.78 24,249 -0.28(-0.59%)
Mar 22, 2021 46.61 47.11 46.61 47.06 18,895 +0.40(+0.86%)
Mar 19, 2021 46.75 46.86 46.53 46.66 14,963 +0.04(+0.08%)
Mar 18, 2021 46.88 47.10 46.62 46.62 15,124 -0.34(-0.73%)
Mar 17, 2021 46.84 47.02 46.71 46.97 24,266 -0.10(-0.22%)
Mar 16, 2021 46.93 47.13 46.93 47.07 48,626 +0.09(+0.20%)
Mar 15, 2021 46.54 46.97 46.54 46.97 14,881 +0.38(+0.81%)
Mar 12, 2021 46.35 46.60 46.34 46.60 28,008 +0.19(+0.41%)
Mar 11, 2021 46.39 46.66 46.35 46.41 8,457 +0.26(+0.57%)
Mar 10, 2021 46.16 46.33 46.02 46.15 74,206 +0.22(+0.49%)
Mar 09, 2021 45.90 46.20 45.90 45.92 61,394 +0.46(+1.00%)
Mar 08, 2021 45.23 45.89 45.23 45.47 15,375 +0.12(+0.27%)
Mar 05, 2021 44.84 45.40 44.34 45.34 33,481 +1.05(+2.36%)
Mar 04, 2021 45.07 45.19 44.01 44.30 94,390 -0.80(-1.77%)
Mar 03, 2021 45.30 45.44 45.09 45.09 63,815 -0.37(-0.82%)
Mar 02, 2021 46.00 46.00 45.47 45.47 118,867 -0.38(-0.83%)
Mar 01, 2021 45.45 46.00 45.45 45.85 54,359 +0.94(+2.10%)
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.