Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.54 -0.11 (-0.17%)

Streaming Delayed Price Updated: 10:14 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	43.02	43.11	42.88	43.10	38,696	-0.05(-0.11%)
Nov 27, 2020	43.15	43.22	43.10	43.15	5,837	+0.05(+0.11%)
Nov 25, 2020	43.22	43.22	43.00	43.10	31,673	-0.11(-0.26%)
Nov 24, 2020	42.89	43.32	42.89	43.21	70,039	+0.58(+1.35%)
Nov 23, 2020	42.64	42.79	42.41	42.64	20,867	+0.13(+0.30%)
Nov 20, 2020	42.57	42.70	42.49	42.51	22,268	-0.22(-0.52%)
Nov 19, 2020	42.53	42.77	42.43	42.73	24,413	+0.10(+0.23%)
Nov 18, 2020	43.19	43.22	42.63	42.63	30,369	-0.49(-1.13%)
Nov 17, 2020	43.05	43.31	42.99	43.12	27,567	-0.27(-0.62%)
Nov 16, 2020	43.31	43.42	43.20	43.38	23,108	+0.39(+0.90%)
Nov 13, 2020	42.69	43.07	42.65	43.00	16,971	+0.66(+1.55%)
Nov 12, 2020	42.59	42.65	42.14	42.34	21,038	-0.40(-0.95%)
Nov 11, 2020	42.76	42.82	42.53	42.74	20,220	+0.25(+0.58%)
Nov 10, 2020	42.16	42.60	42.09	42.50	22,882	+0.38(+0.90%)
Nov 09, 2020	43.08	43.39	42.12	42.12	50,963	+0.46(+1.11%)
Nov 06, 2020	41.64	41.79	41.59	41.66	23,349	-0.12(-0.29%)
Nov 05, 2020	41.78	41.95	41.56	41.78	58,635	+0.58(+1.41%)
Nov 04, 2020	40.90	41.79	40.90	41.19	75,860	+0.57(+1.41%)
Nov 03, 2020	40.53	40.86	40.46	40.62	14,859	+0.70(+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.