Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

63.69 +0.28 (+0.44%)

Official Closing Price Updated: 8:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2023	51.48	51.94	51.47	51.94	6,767	+0.71(+1.38%)
Jan 30, 2023	51.47	51.52	51.23	51.23	6,621	-0.46(-0.90%)
Jan 27, 2023	51.52	51.91	51.52	51.69	9,393	+0.04(+0.08%)
Jan 26, 2023	51.49	51.65	51.34	51.65	4,507	+0.28(+0.55%)
Jan 25, 2023	50.86	51.37	50.73	51.37	30,611	+0.09(+0.17%)
Jan 24, 2023	51.06	51.34	51.06	51.28	3,496	+0.09(+0.17%)
Jan 23, 2023	50.81	51.38	50.81	51.20	7,930	+0.35(+0.68%)
Jan 20, 2023	50.31	50.85	50.30	50.85	20,674	+0.55(+1.09%)
Jan 19, 2023	50.36	50.47	50.30	50.30	2,358	-0.40(-0.80%)
Jan 18, 2023	51.67	51.67	50.69	50.71	30,928	-0.78(-1.52%)
Jan 17, 2023	51.77	51.77	51.49	51.49	17,478	-0.20(-0.40%)
Jan 13, 2023	51.47	51.69	51.47	51.69	462	+0.09(+0.17%)
Jan 12, 2023	51.75	51.76	51.41	51.60	12,154	+0.03(+0.07%)
Jan 11, 2023	51.23	51.59	51.13	51.57	10,894	+0.52(+1.02%)
Jan 10, 2023	50.64	51.05	50.61	51.05	5,543	+0.21(+0.42%)
Jan 09, 2023	51.33	51.54	50.84	50.84	8,006	-0.28(-0.55%)
Jan 06, 2023	50.61	51.26	50.61	51.12	8,277	+1.17(+2.34%)
Jan 05, 2023	50.10	50.12	49.90	49.95	4,790	-0.44(-0.88%)
Jan 04, 2023	50.30	50.67	50.20	50.39	9,558	+0.34(+0.69%)

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.