Flexshares Quality Div Def Fund (NY: QDEF )

49.15 USD -0.06 (-0.12%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 22, 2021 49.00 49.25 48.90 49.15 23,664 -0.06(-0.12%)
Jan 21, 2021 49.05 49.27 49.04 49.21 24,752 +0.11(+0.22%)
Jan 20, 2021 48.92 49.16 48.74 49.10 31,129 +0.42(+0.86%)
Jan 19, 2021 48.84 48.84 48.59 48.68 24,719 +0.20(+0.41%)
Jan 15, 2021 48.28 48.57 48.18 48.48 29,600 -0.02(-0.04%)
Jan 14, 2021 48.66 48.82 48.46 48.50 212,044 -0.15(-0.31%)
Jan 13, 2021 48.51 48.75 48.51 48.65 41,770 +0.02(+0.04%)
Jan 12, 2021 48.47 48.66 48.34 48.63 20,977 +0.13(+0.27%)
Jan 11, 2021 48.48 48.67 48.47 48.50 31,145 -0.12(-0.25%)
Jan 08, 2021 48.61 48.64 48.18 48.62 18,100 +0.16(+0.33%)
Jan 07, 2021 48.11 48.55 48.11 48.46 16,458 +0.43(+0.90%)
Jan 06, 2021 47.20 48.32 47.20 48.03 159,225 +0.51(+1.08%)
Jan 05, 2021 47.13 47.63 47.13 47.52 14,846 +0.22(+0.46%)
Jan 04, 2021 48.02 48.02 46.88 47.30 17,738 -0.62(-1.30%)
Dec 31, 2020 47.92 47.92 47.92 39,601 +0.28(+0.59%)
Dec 30, 2020 47.78 47.82 47.62 47.64 39,601 +0.01(+0.02%)
Dec 29, 2020 48.00 48.00 47.55 47.63 120,128 -0.23(-0.48%)
Dec 28, 2020 47.84 47.96 47.80 47.86 27,233 +0.29(+0.61%)
Dec 24, 2020 47.57 47.57 47.45 47.57 16,900 +0.08(+0.16%)
Dec 23, 2020 47.58 47.67 47.49 47.49 19,259 +0.02(+0.05%)
Dec 22, 2020 47.46 47.59 47.41 47.47 40,455 +0.04(+0.08%)
Dec 21, 2020 47.07 47.48 46.81 47.43 42,325 -0.22(-0.46%)
Dec 18, 2020 47.93 47.93 47.40 47.65 24,000 -0.40(-0.83%)
Dec 17, 2020 47.90 48.07 47.90 48.05 30,448 +0.26(+0.54%)
Dec 16, 2020 47.74 47.85 47.68 47.79 10,587 +0.17(+0.36%)
Dec 15, 2020 47.22 47.66 47.22 47.62 23,083 +0.66(+1.41%)
Dec 14, 2020 47.49 47.58 46.96 46.96 17,450 -0.18(-0.38%)
Dec 11, 2020 47.00 47.17 46.85 47.14 27,300 -0.04(-0.08%)
Dec 10, 2020 47.02 47.25 47.02 47.18 19,856 -0.14(-0.30%)
Dec 09, 2020 47.43 47.55 47.20 47.32 16,813 -0.10(-0.21%)
Dec 08, 2020 47.00 47.45 47.00 47.42 23,734 +0.28(+0.58%)
Dec 07, 2020 47.07 47.23 47.04 47.14 55,536 -0.10(-0.20%)
Dec 04, 2020 46.90 47.24 46.90 47.24 21,300 +0.35(+0.75%)
Dec 03, 2020 47.03 47.08 46.81 46.89 27,074 -0.09(-0.19%)
Dec 02, 2020 46.75 47.03 46.75 46.98 23,095 -0.05(-0.11%)
Dec 01, 2020 47.00 47.13 46.94 47.03 14,124 +0.44(+0.95%)
Nov 30, 2020 46.50 46.60 46.35 46.59 35,797 -0.05(-0.11%)
Nov 27, 2020 46.64 46.72 46.59 46.64 5,400 +0.05(+0.11%)
Nov 25, 2020 46.72 46.72 46.48 46.59 29,300 -0.12(-0.26%)
Nov 24, 2020 46.36 46.83 46.36 46.71 64,791 +0.62(+1.35%)
Nov 23, 2020 46.09 46.26 45.84 46.09 19,304 +0.14(+0.30%)
Nov 20, 2020 46.02 46.16 45.93 45.95 20,600 -0.24(-0.52%)
Nov 19, 2020 45.97 46.23 45.87 46.19 22,584 +0.11(+0.23%)
Nov 18, 2020 46.69 46.72 46.08 46.08 28,094 -0.53(-1.13%)
Nov 17, 2020 46.54 46.82 46.47 46.61 25,502 -0.29(-0.62%)
Nov 16, 2020 46.82 46.94 46.70 46.90 21,377 +0.42(+0.90%)
Nov 13, 2020 46.15 46.56 46.11 46.48 15,700 +0.71(+1.55%)
Nov 12, 2020 46.04 46.10 45.55 45.77 19,462 -0.44(-0.95%)
Nov 11, 2020 46.22 46.29 45.97 46.21 18,705 +0.27(+0.58%)
Nov 10, 2020 45.57 46.05 45.50 45.94 21,168 +0.41(+0.90%)
Nov 09, 2020 46.57 46.91 45.53 45.53 47,145 +0.50(+1.11%)
Nov 06, 2020 45.01 45.18 44.96 45.03 21,600 -0.13(-0.29%)
Nov 05, 2020 45.16 45.35 44.93 45.16 54,242 +0.63(+1.41%)
Nov 04, 2020 44.21 45.18 44.21 44.53 70,176 +0.62(+1.41%)
Nov 03, 2020 43.81 44.17 43.74 43.91 13,746 +0.76(+1.76%)
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.