Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

63.69 +0.28 (+0.44%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	26.74	26.80	26.56	26.60	5,484	-0.29(-1.07%)
Jan 29, 2015	26.65	26.89	26.61	26.89	6,258	+0.24(+0.90%)
Jan 28, 2015	27.11	27.11	26.65	26.65	9,193	-0.32(-1.17%)
Jan 27, 2015	27.12	27.12	26.92	26.97	11,784	-0.19(-0.72%)
Jan 26, 2015	27.14	27.19	26.93	27.16	48,107	+0.03(+0.11%)
Jan 23, 2015	27.24	27.24	27.13	27.13	10,215	-0.22(-0.80%)
Jan 22, 2015	27.12	27.35	27.06	27.35	12,318	+0.42(+1.56%)
Jan 21, 2015	26.76	26.94	26.73	26.93	10,529	+0.11(+0.39%)
Jan 20, 2015	26.82	26.82	26.67	26.82	41,818	+0.08(+0.31%)
Jan 16, 2015	26.53	26.77	26.46	26.74	7,996	+0.32(+1.22%)
Jan 15, 2015	26.49	26.59	26.42	26.42	19,791	-0.15(-0.56%)
Jan 14, 2015	26.55	26.61	26.40	26.57	3,250	-0.02(-0.08%)
Jan 13, 2015	26.87	27.04	26.49	26.59	14,019	-0.13(-0.48%)
Jan 12, 2015	26.88	26.88	26.64	26.72	25,294	-0.20(-0.75%)
Jan 09, 2015	26.82	26.95	26.73	26.92	63,736	-0.10(-0.36%)
Jan 08, 2015	26.80	27.02	26.80	27.02	31,146	+0.53(+1.98%)
Jan 07, 2015	26.42	26.52	26.39	26.49	48,848	+0.25(+0.94%)
Jan 06, 2015	26.46	26.53	26.16	26.25	13,018	-0.17(-0.63%)
Jan 05, 2015	26.59	26.59	26.34	26.41	112,925	-0.33(-1.23%)

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.