Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.60 -0.05 (-0.08%)

Streaming Delayed Price Updated: 9:33 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2020	38.07	38.68	37.24	38.52	246,010	-0.72(-1.85%)
Feb 27, 2020	40.25	40.68	39.24	39.24	82,504	-1.66(-4.05%)
Feb 26, 2020	41.39	41.77	40.90	40.90	162,011	-0.39(-0.95%)
Feb 25, 2020	42.64	42.64	41.19	41.29	89,493	-1.25(-2.95%)
Feb 24, 2020	42.75	42.96	42.44	42.55	59,780	-1.26(-2.87%)
Feb 21, 2020	43.89	43.91	43.69	43.81	25,948	-0.29(-0.65%)
Feb 20, 2020	44.04	44.12	43.69	44.09	24,160	-0.03(-0.07%)
Feb 19, 2020	44.20	44.20	44.07	44.12	30,428	+0.08(+0.19%)
Feb 18, 2020	44.04	44.11	43.89	44.04	40,984	-0.13(-0.29%)
Feb 14, 2020	44.24	44.24	44.02	44.17	19,543	-0.02(-0.04%)
Feb 13, 2020	44.01	44.29	44.01	44.19	15,475	-0.09(-0.20%)
Feb 12, 2020	44.24	44.29	44.15	44.28	152,032	+0.24(+0.55%)
Feb 11, 2020	44.16	44.18	43.98	44.03	85,795	+0.07(+0.17%)
Feb 10, 2020	43.70	43.96	43.65	43.96	23,576	+0.22(+0.50%)
Feb 07, 2020	43.94	43.94	43.68	43.74	130,624	-0.24(-0.56%)
Feb 06, 2020	44.11	44.11	43.92	43.99	98,584	+0.09(+0.22%)
Feb 05, 2020	43.67	43.93	43.67	43.89	25,984	+0.60(+1.39%)
Feb 04, 2020	43.23	43.44	43.23	43.29	27,169	+0.53(+1.25%)

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.