Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.65 UNCHANGED

Streaming Delayed 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 (%)
May 29, 2020	38.08	38.40	37.84	38.36	34,299	+0.10(+0.26%)
May 28, 2020	38.61	38.65	38.26	38.26	22,669	-0.11(-0.28%)
May 27, 2020	38.15	38.38	37.84	38.37	37,652	+0.75(+1.99%)
May 26, 2020	37.87	37.97	37.62	37.62	24,610	+0.58(+1.58%)
May 22, 2020	37.01	37.04	36.81	37.04	29,587	+0.01(+0.02%)
May 21, 2020	37.21	37.31	36.97	37.03	66,761	-0.19(-0.52%)
May 20, 2020	37.30	37.36	37.14	37.22	117,056	+0.41(+1.12%)
May 19, 2020	37.22	37.30	36.81	36.81	57,243	-0.53(-1.41%)
May 18, 2020	36.90	37.51	36.90	37.34	41,541	+1.31(+3.64%)
May 15, 2020	35.81	36.04	35.68	36.03	98,186	+0.10(+0.28%)
May 14, 2020	35.05	35.93	34.92	35.93	79,750	+0.49(+1.39%)
May 13, 2020	36.12	36.12	35.14	35.43	72,473	-0.81(-2.24%)
May 12, 2020	37.10	37.18	36.25	36.25	38,460	-0.68(-1.83%)
May 11, 2020	36.79	37.11	36.66	36.92	50,206	-0.16(-0.42%)
May 08, 2020	36.70	37.10	36.64	37.08	30,683	+0.83(+2.29%)
May 07, 2020	36.39	36.66	36.23	36.25	205,371	+0.22(+0.61%)
May 06, 2020	36.68	36.80	36.03	36.03	42,578	-0.49(-1.35%)
May 05, 2020	36.60	36.89	36.52	36.52	51,886	+0.37(+1.03%)
May 04, 2020	35.85	36.19	35.74	36.15	62,420	+0.03(+0.08%)

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.