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 (%)
May 31, 2013	21.27	21.27	21.27	21.27	3,894	-0.10(-0.46%)
May 30, 2013	21.50	21.50	21.32	21.37	1,981	+0.09(+0.43%)
May 29, 2013	21.28	21.32	21.20	21.28	23,192	-0.25(-1.17%)
May 28, 2013	21.85	21.85	21.53	21.53	18,115	+0.15(+0.71%)
May 24, 2013	21.33	21.38	21.27	21.38	4,450	-0.07(-0.34%)
May 23, 2013	21.33	21.49	21.33	21.45	18,535	-0.04(-0.20%)
May 22, 2013	21.75	21.84	21.50	21.50	7,955	-0.22(-1.03%)
May 21, 2013	21.94	21.94	21.62	21.72	45,921	-0.01(-0.03%)
May 20, 2013	21.69	21.73	21.69	21.73	5,912	+0.11(+0.52%)
May 17, 2013	21.56	21.62	21.56	21.62	38,124	+0.14(+0.65%)
May 16, 2013	21.53	21.58	21.48	21.48	35,689	-0.04(-0.20%)
May 15, 2013	21.59	21.59	21.42	21.52	9,702	+0.30(+1.40%)
May 13, 2013	21.19	21.22	21.19	21.22	770	+0.03(+0.16%)
May 10, 2013	21.44	21.44	21.17	21.19	1,168	+0.05(+0.24%)
May 09, 2013	21.21	21.21	21.12	21.14	13,908	-0.09(-0.41%)
May 08, 2013	21.20	21.22	21.18	21.22	2,450	+0.04(+0.20%)
May 07, 2013	21.10	21.19	21.10	21.18	25,631	+0.14(+0.68%)
May 06, 2013	21.07	21.07	21.04	21.04	5,354	+0.16(+0.76%)
May 02, 2013	20.87	20.88	20.88	20.88	1,112	+0.19(+0.90%)

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.