Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

64.52 -0.08 (-0.12%)

Official Closing Price Updated: 8:00 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	50.05	50.09	49.95	49.96	32,572	+0.04(+0.07%)
May 27, 2021	50.08	50.12	49.92	49.92	13,579	-0.04(-0.07%)
May 26, 2021	49.97	50.00	49.90	49.96	30,204	+0.11(+0.23%)
May 25, 2021	50.09	50.13	49.85	49.85	53,729	-0.23(-0.47%)
May 24, 2021	50.12	50.24	50.07	50.08	54,210	+0.27(+0.54%)
May 21, 2021	49.92	50.03	49.75	49.81	11,185	+0.01(+0.02%)
May 20, 2021	49.43	49.97	49.43	49.80	25,577	+0.39(+0.80%)
May 19, 2021	49.05	49.41	48.86	49.41	17,231	-0.11(-0.23%)
May 18, 2021	49.94	49.94	49.52	49.52	37,203	-0.37(-0.75%)
May 17, 2021	49.85	49.94	49.78	49.90	15,961	-0.18(-0.36%)
May 14, 2021	49.79	50.12	49.79	50.07	11,268	+0.54(+1.10%)
May 13, 2021	49.01	49.71	48.95	49.53	40,503	+0.81(+1.67%)
May 12, 2021	49.50	49.50	48.71	48.72	34,917	-1.08(-2.16%)
May 11, 2021	49.89	49.99	49.53	49.79	45,838	-0.58(-1.14%)
May 10, 2021	50.59	50.83	50.37	50.37	105,239	-0.11(-0.21%)
May 07, 2021	50.23	50.50	50.23	50.48	41,802	+0.36(+0.73%)
May 06, 2021	49.66	50.11	49.55	50.11	37,718	+0.53(+1.08%)
May 05, 2021	49.63	49.71	49.50	49.58	28,011	+0.05(+0.11%)
May 04, 2021	49.44	49.53	49.23	49.52	18,056	-0.16(-0.32%)

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.