Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.85 -0.11 (-0.17%)
Streaming Delayed Price Updated: 3:46 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 33.86 33.95 33.78 33.95 25,330 +0.07(+0.21%)
Oct 30, 2017 33.95 34.01 33.85 33.88 17,573 -0.16(-0.46%)
Oct 27, 2017 34.03 34.07 33.94 34.04 10,629 -0.08(-0.22%)
Oct 26, 2017 34.11 34.11 34.05 34.11 22,343 +0.13(+0.38%)
Oct 25, 2017 34.16 34.16 33.84 33.98 5,985 -0.19(-0.55%)
Oct 24, 2017 34.17 34.23 34.15 34.17 17,807 -0.00(-0.01%)
Oct 23, 2017 34.31 34.31 34.18 34.18 18,460 -0.01(-0.02%)
Oct 20, 2017 34.11 34.24 34.11 34.19 7,808 +0.15(+0.44%)
Oct 19, 2017 33.93 34.04 33.90 34.04 19,373 -0.00(-0.00%)
Oct 18, 2017 34.04 34.07 34.01 34.04 4,206 +0.08(+0.22%)
Oct 17, 2017 33.94 33.96 33.91 33.96 14,553 +0.06(+0.17%)
Oct 16, 2017 33.95 33.95 33.85 33.90 16,727 -0.08(-0.23%)
Oct 13, 2017 33.97 33.98 33.93 33.98 17,486 +0.07(+0.21%)
Oct 12, 2017 33.85 33.93 33.82 33.91 8,609 -0.00(-0.01%)
Oct 11, 2017 33.88 33.91 33.87 33.91 54,415 +0.03(+0.10%)
Oct 10, 2017 33.84 33.88 33.82 33.88 6,411 +0.19(+0.55%)
Oct 09, 2017 33.79 33.79 33.69 33.69 11,064 -0.02(-0.07%)
Oct 06, 2017 33.71 33.72 33.68 33.72 5,169 -0.05(-0.16%)
Oct 05, 2017 33.72 33.77 33.72 33.77 4,138 +0.11(+0.33%)
Oct 04, 2017 33.61 33.71 33.61 33.66 24,529 -0.03(-0.10%)
Oct 03, 2017 33.65 33.69 33.59 33.69 26,891 +0.10(+0.29%)
Oct 02, 2017 33.50 33.64 33.50 33.60 54,765 +0.07(+0.22%)
Sep 29, 2017 33.54 33.54 33.49 33.52 31,385 +0.03(+0.09%)
Sep 28, 2017 33.41 33.50 33.38 33.49 4,179 +0.11(+0.32%)
Sep 27, 2017 33.36 33.42 33.21 33.39 12,448 +0.07(+0.22%)
Sep 26, 2017 33.37 33.37 33.27 33.31 38,009 +0.00(+0.00%)
Sep 25, 2017 33.31 33.36 33.23 33.31 22,255 +0.10(+0.29%)
Sep 22, 2017 33.15 33.27 33.15 33.22 7,002 +0.03(+0.10%)
Sep 21, 2017 33.30 33.30 33.18 33.18 10,699 -0.08(-0.25%)
Sep 20, 2017 33.34 33.34 33.20 33.27 7,011 -0.05(-0.16%)
Sep 19, 2017 33.31 33.36 33.30 33.32 12,557 +0.00(+0.00%)
Sep 18, 2017 33.30 33.33 33.23 33.32 14,298 +0.09(+0.28%)
Sep 15, 2017 33.12 33.23 33.12 33.23 10,430 +0.15(+0.46%)
Sep 14, 2017 33.01 33.08 32.99 33.08 7,828 +0.04(+0.12%)
Sep 13, 2017 33.01 33.07 32.99 33.04 20,530 +0.01(+0.02%)
Sep 12, 2017 33.03 33.05 33.01 33.03 15,377 +0.10(+0.32%)
Sep 11, 2017 32.78 32.99 32.78 32.92 14,500 +0.28(+0.86%)
Sep 08, 2017 32.63 32.67 32.58 32.64 6,149 +0.06(+0.17%)
Sep 07, 2017 32.68 32.68 32.59 32.59 4,669 -0.06(-0.19%)
Sep 06, 2017 32.65 32.68 32.62 32.65 8,937 +0.07(+0.22%)
Sep 05, 2017 32.79 32.79 32.52 32.58 7,040 -0.24(-0.73%)
Sep 01, 2017 32.80 32.87 32.79 32.82 11,735 +0.08(+0.24%)
Aug 31, 2017 32.74 32.76 32.71 32.74 7,146 +0.09(+0.27%)
Aug 30, 2017 32.62 32.68 32.56 32.65 32,515 +0.05(+0.15%)
Aug 29, 2017 32.49 32.64 32.49 32.60 5,519 +0.02(+0.05%)
Aug 28, 2017 32.68 32.68 32.52 32.59 11,610 -0.07(-0.22%)
Aug 25, 2017 32.62 32.70 32.60 32.66 8,942 +0.20(+0.61%)
Aug 24, 2017 32.62 32.62 32.46 32.46 9,272 -0.06(-0.17%)
Aug 23, 2017 32.52 32.59 32.52 32.52 7,331 -0.08(-0.25%)
Aug 22, 2017 32.40 32.60 32.40 32.60 15,098 +0.29(+0.88%)
Aug 21, 2017 32.24 32.33 32.16 32.31 30,615 +0.08(+0.23%)
Aug 18, 2017 32.26 32.39 32.22 32.24 4,626 -0.05(-0.15%)
Aug 17, 2017 32.68 32.68 32.28 32.28 4,567 -0.49(-1.49%)
Aug 16, 2017 32.78 32.88 32.73 32.77 3,707 +0.02(+0.07%)
Aug 15, 2017 32.71 32.76 32.69 32.75 11,059 -0.02(-0.05%)
Aug 14, 2017 32.62 32.77 32.62 32.76 13,059 +0.32(+0.99%)
Aug 11, 2017 32.44 32.51 32.40 32.44 22,887 -0.04(-0.12%)
Aug 10, 2017 32.67 32.69 32.46 32.48 23,184 -0.26(-0.81%)
Aug 09, 2017 32.80 32.84 32.75 32.75 15,593 -0.10(-0.32%)
Aug 08, 2017 32.94 33.09 32.85 32.85 36,005 -0.14(-0.44%)
Aug 07, 2017 32.83 33.02 32.83 33.00 11,007 +0.10(+0.29%)
Aug 04, 2017 32.86 32.93 32.86 32.90 16,712 +0.05(+0.15%)
Aug 03, 2017 32.88 32.95 32.85 32.85 34,881 -0.06(-0.17%)
Aug 02, 2017 33.00 33.00 32.88 32.91 2,411 -0.06(-0.20%)
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.