Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Flexshares Quality Div Def Fund (NY: QDEF )

61.75 +0.24 (+0.39%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.30 20.33 20.29 20.31 16,169 +0.06(+0.32%)
Mar 27, 2013 20.20 20.25 20.19 20.25 10,292 +0.04(+0.18%)
Mar 26, 2013 20.21 20.21 20.21 20.21 614 +0.12(+0.60%)
Mar 22, 2013 20.10 20.09 20.09 20.09 11,126 +0.09(+0.47%)
Mar 21, 2013 19.99 20.15 19.99 20.00 834 -0.09(-0.47%)
Mar 20, 2013 20.10 20.10 20.08 20.09 1,599 +0.15(+0.76%)
Mar 19, 2013 19.95 19.98 19.94 19.94 44,110 -0.09(-0.47%)
Mar 18, 2013 19.95 20.04 19.95 20.03 4,589 -0.01(-0.07%)
Mar 15, 2013 20.02 20.07 20.00 20.05 7,346 +0.00(+0.00%)
Mar 14, 2013 20.05 20.05 20.00 20.05 5,716 +0.06(+0.30%)
Mar 13, 2013 20.07 20.07 19.99 19.99 696 +0.12(+0.60%)
Mar 11, 2013 19.87 19.87 19.87 19.87 2,225 +0.02(+0.11%)
Mar 08, 2013 19.79 19.84 19.77 19.84 7,121 +0.11(+0.55%)
Mar 07, 2013 19.73 19.74 19.73 19.74 14,464 +0.06(+0.29%)
Mar 06, 2013 19.68 19.68 19.68 19.68 8,511 -0.06(-0.29%)
Mar 05, 2013 19.66 19.74 19.66 19.74 11,439 +0.17(+0.85%)
Mar 04, 2013 19.46 19.57 19.44 19.57 7,538 +0.13(+0.67%)
Mar 01, 2013 19.43 19.44 19.43 19.44 8,901 -0.06(-0.33%)
Feb 28, 2013 19.51 19.51 19.51 19.51 10,848 +0.25(+1.31%)
Feb 26, 2013 19.25 19.25 19.25 19.25 0 -0.10(-0.53%)
Feb 22, 2013 19.84 19.84 19.35 19.36 1,833 +0.06(+0.31%)
Feb 21, 2013 21.35 21.35 19.22 19.29 24,939 -0.15(-0.79%)
Feb 20, 2013 19.46 19.46 19.45 19.45 45,310 +0.02(+0.11%)
Feb 19, 2013 19.40 19.43 19.40 19.43 2,294 +0.13(+0.67%)
Feb 14, 2013 19.27 19.30 19.30 19.30 5,563 +0.01(+0.04%)
Feb 13, 2013 19.31 19.31 19.25 19.29 1,749 +0.04(+0.22%)
Feb 12, 2013 19.25 19.25 19.25 19.25 11,126 +0.06(+0.30%)
Feb 11, 2013 19.18 19.21 19.16 19.19 52,484 +0.01(+0.08%)
Feb 08, 2013 19.18 19.19 19.16 19.18 12,656 +0.00(+0.00%)
Feb 06, 2013 19.10 19.18 19.18 19.18 3,894 +0.05(+0.26%)
Jan 30, 2013 19.10 19.13 19.13 19.13 6,815 -0.06(-0.30%)
Jan 29, 2013 19.10 19.18 19.10 19.18 4,200 +0.14(+0.72%)
Jan 28, 2013 19.05 19.05 19.05 19.05 278 +0.03(+0.15%)
Jan 24, 2013 19.02 19.02 19.02 19.02 278 +0.08(+0.42%)
Jan 23, 2013 18.94 18.94 18.94 18.94 278 +0.08(+0.42%)
Jan 22, 2013 19.05 28.36 18.86 18.86 30,876 +0.13(+0.69%)
Jan 18, 2013 18.73 18.73 18.73 18.73 2,781 +0.27(+1.48%)
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.