Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

62.92 +0.12 (+0.20%)

Streaming Delayed Price Updated: 2:10 PM EDT, May 7, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	25.41	25.84	25.41	25.84	35,869	+0.61(+2.42%)
Jan 28, 2016	25.29	25.30	25.10	25.23	12,341	+0.12(+0.50%)
Jan 27, 2016	25.29	25.46	25.11	25.11	11,049	-0.31(-1.22%)
Jan 26, 2016	25.30	25.42	25.29	25.42	108,899	+0.42(+1.67%)
Jan 25, 2016	25.28	25.32	24.96	25.00	63,826	-0.31(-1.21%)
Jan 22, 2016	25.33	25.33	25.15	25.31	13,681	+0.40(+1.60%)
Jan 21, 2016	24.78	25.05	24.72	24.91	74,860	+0.24(+0.97%)
Jan 20, 2016	24.57	24.88	24.16	24.67	134,535	-0.46(-1.81%)
Jan 19, 2016	25.26	25.29	25.02	25.12	42,986	+0.05(+0.22%)
Jan 15, 2016	25.04	25.07	25.07	25.07	132,930	-0.43(-1.70%)
Jan 14, 2016	25.20	25.57	25.09	25.50	3,837	+0.36(+1.41%)
Jan 13, 2016	25.77	25.77	25.15	25.15	34,075	-0.57(-2.22%)
Jan 12, 2016	25.63	25.72	25.48	25.72	36,031	+0.15(+0.60%)
Jan 11, 2016	25.58	25.58	25.42	25.56	46,879	+0.14(+0.55%)
Jan 08, 2016	25.68	25.73	25.43	25.43	14,122	-0.38(-1.47%)
Jan 07, 2016	26.03	26.06	25.76	25.80	22,981	-0.53(-2.02%)
Jan 06, 2016	26.38	26.43	26.27	26.34	84,211	-0.23(-0.87%)
Jan 05, 2016	26.52	26.64	26.48	26.57	60,755	+0.08(+0.29%)

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.