Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

70.73 -0.05 (-0.06%)

Official Closing Price Updated: 8:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	45.13	45.24	44.46	44.48	25,348	-0.94(-2.07%)
Jan 28, 2021	45.40	45.88	45.40	45.42	28,162	+0.12(+0.27%)
Jan 27, 2021	45.75	45.84	45.13	45.30	19,978	-0.81(-1.76%)
Jan 26, 2021	46.05	46.17	45.94	46.11	47,206	+0.10(+0.22%)
Jan 25, 2021	45.82	46.01	45.57	46.01	101,942	+0.45(+0.98%)
Jan 22, 2021	45.43	45.66	45.33	45.57	25,456	-0.06(-0.12%)
Jan 21, 2021	45.47	45.68	45.46	45.62	26,699	+0.10(+0.22%)
Jan 20, 2021	45.35	45.57	45.19	45.52	33,578	+0.39(+0.86%)
Jan 19, 2021	45.28	45.28	45.05	45.13	26,663	+0.19(+0.41%)
Jan 15, 2021	44.76	45.03	44.67	44.94	31,928	-0.02(-0.04%)
Jan 14, 2021	45.11	45.26	44.93	44.96	228,726	-0.14(-0.31%)
Jan 13, 2021	44.97	45.19	44.97	45.10	45,056	+0.02(+0.04%)
Jan 12, 2021	44.93	45.11	44.81	45.08	22,627	+0.12(+0.27%)
Jan 11, 2021	44.94	45.12	44.93	44.96	33,595	-0.11(-0.25%)
Jan 08, 2021	45.06	45.09	44.66	45.07	19,524	+0.15(+0.33%)
Jan 07, 2021	44.60	45.01	44.60	44.93	17,752	+0.40(+0.90%)
Jan 06, 2021	43.76	44.80	43.76	44.53	171,752	+0.48(+1.08%)
Jan 05, 2021	43.69	44.16	43.69	44.05	16,014	+0.20(+0.46%)

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.