Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.65 -0.08 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	34.61	34.66	34.31	34.66	140,667	+0.35(+1.02%)
Dec 28, 2018	34.50	34.76	34.21	34.31	140,781	-0.02(-0.05%)
Dec 27, 2018	33.70	34.33	33.23	34.33	60,988	+0.28(+0.83%)
Dec 26, 2018	32.87	34.04	32.58	34.04	30,593	+1.34(+4.09%)
Dec 24, 2018	33.45	33.45	32.70	32.70	37,876	-1.00(-2.97%)
Dec 21, 2018	33.98	34.71	33.66	33.70	115,683	-0.33(-0.96%)
Dec 20, 2018	34.43	34.49	33.76	34.03	30,407	-0.57(-1.66%)
Dec 19, 2018	35.05	35.41	34.42	34.60	44,241	-0.44(-1.26%)
Dec 18, 2018	35.34	35.44	34.87	35.05	107,485	-0.09(-0.26%)
Dec 17, 2018	35.78	35.85	35.03	35.14	29,541	-0.76(-2.12%)
Dec 14, 2018	36.24	36.37	35.88	35.90	12,712	-0.68(-1.85%)
Dec 13, 2018	36.62	36.73	36.40	36.57	28,481	-0.01(-0.02%)
Dec 12, 2018	36.77	36.97	36.57	36.58	13,057	+0.06(+0.18%)
Dec 11, 2018	36.90	36.94	36.35	36.52	10,582	-0.01(-0.04%)
Dec 10, 2018	36.56	36.62	35.85	36.53	38,756	-0.02(-0.07%)
Dec 07, 2018	37.21	37.35	36.49	36.56	23,385	-0.69(-1.86%)
Dec 06, 2018	36.86	37.25	36.39	37.25	71,077	+0.01(+0.02%)
Dec 04, 2018	38.21	38.23	37.24	37.24	107,694	-1.01(-2.64%)

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.