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 (%)
Jan 31, 2022	52.90	53.45		53.45	9,854	+0.72(+1.37%)
Jan 28, 2022	51.63	52.74	51.26	52.73	17,813	+1.22(+2.36%)
Jan 27, 2022	52.16	52.52	51.37	51.51	17,138	-0.24(-0.46%)
Jan 26, 2022	52.56	52.74	51.51	51.75	23,214	-0.19(-0.36%)
Jan 25, 2022	51.70	52.27	51.15	51.94	10,463	-0.44(-0.85%)
Jan 24, 2022	51.70	52.41	50.64	52.38	33,028	+0.15(+0.29%)
Jan 21, 2022	52.72	53.03	52.14	52.23	31,580	-0.47(-0.89%)
Jan 20, 2022	53.51	53.92	52.70	52.70	14,118	-0.67(-1.25%)
Jan 19, 2022	53.92	54.20	53.36	53.36	24,883	-0.44(-0.81%)
Jan 18, 2022	54.14	54.14	53.70	53.80	13,540	-0.81(-1.49%)
Jan 14, 2022				54.61	0	-0.15(-0.27%)
Jan 13, 2022	55.45	55.45	54.76	54.76	6,371	-0.62(-1.11%)
Jan 12, 2022	55.28	55.50	55.15	55.37	6,556	+0.18(+0.32%)
Jan 11, 2022	54.83	55.23	54.62	55.20	20,588	+0.13(+0.24%)
Jan 10, 2022	54.83	55.06	54.34	55.06	14,197	-0.04(-0.06%)
Jan 07, 2022	55.03	55.24	55.03	55.10	10,518	-0.18(-0.33%)
Jan 06, 2022	55.49	55.49	55.24	55.28	15,750	-0.14(-0.25%)
Jan 05, 2022	56.20	56.26	55.42	55.42	11,083	-0.88(-1.56%)
Jan 04, 2022	56.36	56.44	56.22	56.30	7,858	+0.04(+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.