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 (%)
Jun 28, 2013	20.90	21.02	20.90	21.02	13,630	+0.17(+0.83%)
Jun 26, 2013	20.76	20.84	20.76	20.84	11,307	+0.20(+0.98%)
Jun 25, 2013	20.50	20.64	20.50	20.64	76,148	+0.14(+0.66%)
Jun 24, 2013	20.51	20.53	20.31	20.51	19,875	-0.01(-0.04%)
Jun 21, 2013	20.67	20.67	20.51	20.51	13,041	-0.12(-0.59%)
Jun 20, 2013	21.25	21.25	20.63	20.63	625	-0.61(-2.88%)
Jun 19, 2013	21.30	21.31	21.25	21.25	6,050	-0.15(-0.71%)
Jun 18, 2013	21.24	21.40	21.24	21.40	13,894	+0.26(+1.22%)
Jun 17, 2013	21.24	21.24	21.14	21.14	4,450	-0.04(-0.17%)
Jun 14, 2013	21.17	21.17	21.17	21.17	6,954	-0.02(-0.10%)
Jun 13, 2013	20.77	21.20	20.77	21.20	28,581	+0.31(+1.48%)
Jun 12, 2013	20.99	20.99	20.89	20.89	5,841	-0.16(-0.75%)
Jun 11, 2013	21.14	21.15	21.04	21.04	8,470	-0.11(-0.51%)
Jun 10, 2013	21.15	21.15	21.15	21.15	8,901	-0.01(-0.07%)
Jun 07, 2013	21.13	21.17	21.03	21.17	26,745	+0.30(+1.45%)
Jun 06, 2013	20.80	20.87	20.72	20.86	15,577	+0.10(+0.48%)
Jun 05, 2013	20.92	20.93	20.76	20.76	2,642	-0.23(-1.10%)
Jun 04, 2013	21.10	21.11	20.99	20.99	14,698	-0.09(-0.44%)

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.