Indicators

Flexshares Quality Div Def Fund (NY: QDEF )

63.86 +0.17 (+0.27%)

Streaming Delayed Price Updated: 9:58 AM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 27, 2013	21.83	21.84	21.81	21.81	13,546	-0.07(-0.30%)
Sep 26, 2013	21.87	21.87	21.87	21.87	884	+0.00(+0.00%)
Sep 25, 2013	21.84	21.93	21.84	21.87	3,549	-0.01(-0.07%)
Sep 24, 2013	21.95	21.95	21.89	21.89	345	-0.04(-0.20%)
Sep 23, 2013	21.94	21.94	21.92	21.93	1,025	-0.09(-0.39%)
Sep 20, 2013	22.04	22.04	22.02	22.02	6,703	-0.15(-0.69%)
Sep 19, 2013	22.18	22.18	22.12	22.17	10,352	-0.01(-0.06%)
Sep 18, 2013	22.00	22.20	21.88	22.18	7,131	+0.22(+1.02%)
Sep 17, 2013	21.95	21.98	21.94	21.96	23,164	+0.11(+0.50%)
Sep 16, 2013	21.92	21.92	21.85	21.85	13,130	+0.14(+0.67%)
Sep 13, 2013	21.71	21.73	21.71	21.71	4,436	+0.11(+0.50%)
Sep 12, 2013	21.69	21.70	21.60	21.60	5,521	-0.08(-0.37%)
Sep 11, 2013	21.61	21.68	21.61	21.68	25,749	+0.09(+0.44%)
Sep 10, 2013	21.43	21.58	21.43	21.58	29,142	+0.19(+0.88%)
Sep 09, 2013	21.40	21.42	21.39	21.39	16,447	+0.10(+0.48%)
Sep 06, 2013	21.28	21.33	21.26	21.29	11,073	+0.03(+0.14%)
Sep 05, 2013	21.26	21.29	21.26	21.26	40,422	+0.01(+0.07%)
Sep 04, 2013	21.13	21.26	21.13	21.25	3,510	+0.12(+0.58%)

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.