Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.60 -0.05 (-0.08%)

Official Closing Price Updated: 8:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	29.79	29.89	29.68	29.88	66,237	+0.13(+0.44%)
Jul 28, 2016	29.68	29.76	29.66	29.75	45,349	-0.08(-0.28%)
Jul 27, 2016	30.01	30.01	29.74	29.84	20,504	-0.07(-0.23%)
Jul 26, 2016	29.89	29.98	29.78	29.91	31,616	+0.10(+0.33%)
Jul 25, 2016	29.90	29.90	29.80	29.81	4,791	-0.10(-0.33%)
Jul 22, 2016	29.81	29.92	29.79	29.91	10,906	+0.15(+0.50%)
Jul 21, 2016	29.81	29.84	29.69	29.76	20,285	-0.08(-0.26%)
Jul 20, 2016	29.79	29.84	29.73	29.84	38,302	+0.12(+0.40%)
Jul 19, 2016	29.70	29.73	29.63	29.72	19,024	-0.04(-0.13%)
Jul 18, 2016	29.70	29.80	29.69	29.76	36,721	+0.05(+0.16%)
Jul 15, 2016	29.88	29.88	29.64	29.71	6,069	-0.03(-0.09%)
Jul 14, 2016	29.81	29.83	29.69	29.74	10,066	+0.06(+0.21%)
Jul 13, 2016	29.73	29.73	29.62	29.68	16,228	+0.11(+0.36%)
Jul 12, 2016	29.62	29.69	29.57	29.57	21,026	+0.09(+0.32%)
Jul 11, 2016	29.44	29.52	29.36	29.48	12,765	+0.17(+0.57%)
Jul 08, 2016	29.09	29.37	28.93	29.31	15,896	+0.38(+1.32%)
Jul 07, 2016	29.07	29.07	28.80	28.93	25,655	-0.05(-0.16%)
Jul 06, 2016	28.69	28.97	28.68	28.97	34,085	+0.21(+0.74%)
Jul 05, 2016	28.79	28.83	28.72	28.76	49,517	-0.20(-0.70%)

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.