Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.59 -0.20 (-0.30%)
Streaming Delayed Price Updated: 11:00 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 20.19 20.22 20.19 20.21 16,253 +0.06(+0.32%)
Mar 27, 2013 20.10 20.15 20.09 20.14 10,345 +0.04(+0.18%)
Mar 26, 2013 20.11 20.11 20.11 20.11 617 +0.12(+0.60%)
Mar 22, 2013 19.99 19.98 19.98 19.98 11,184 +0.09(+0.47%)
Mar 21, 2013 19.88 20.05 19.88 19.89 838 -0.09(-0.47%)
Mar 20, 2013 19.99 19.99 19.97 19.98 1,607 +0.15(+0.76%)
Mar 19, 2013 19.85 19.88 19.83 19.83 44,339 -0.09(-0.47%)
Mar 18, 2013 19.85 19.93 19.85 19.93 4,613 -0.01(-0.07%)
Mar 15, 2013 19.92 19.96 19.90 19.94 7,384 +0.00(+0.00%)
Mar 14, 2013 19.95 19.95 19.90 19.94 5,746 +0.06(+0.30%)
Mar 13, 2013 19.96 19.96 19.88 19.88 700 +0.12(+0.60%)
Mar 11, 2013 19.77 19.76 19.76 19.76 2,236 +0.02(+0.11%)
Mar 08, 2013 19.69 19.74 19.67 19.74 7,158 +0.11(+0.55%)
Mar 07, 2013 19.63 19.63 19.63 19.63 14,539 +0.06(+0.29%)
Mar 06, 2013 19.58 19.58 19.58 19.58 8,556 -0.06(-0.29%)
Mar 05, 2013 19.56 19.63 19.56 19.63 11,499 +0.16(+0.84%)
Mar 04, 2013 19.36 19.47 19.34 19.47 7,577 +0.13(+0.67%)
Mar 01, 2013 19.33 19.34 19.33 19.34 8,947 -0.06(-0.33%)
Feb 28, 2013 19.41 19.41 19.41 19.41 10,904 +0.25(+1.31%)
Feb 26, 2013 19.15 19.15 19.15 19.15 0 -0.10(-0.53%)
Feb 22, 2013 19.73 19.73 19.25 19.26 1,842 +0.06(+0.31%)
Feb 21, 2013 21.24 21.24 19.12 19.19 25,068 -0.15(-0.79%)
Feb 20, 2013 19.36 19.36 19.35 19.35 45,545 +0.02(+0.11%)
Feb 19, 2013 19.30 19.33 19.30 19.33 2,306 +0.13(+0.67%)
Feb 14, 2013 19.17 19.20 19.20 19.20 5,592 +0.01(+0.04%)
Feb 13, 2013 19.21 19.21 19.16 19.19 1,758 +0.04(+0.22%)
Feb 12, 2013 19.15 19.15 19.15 19.15 11,184 +0.06(+0.30%)
Feb 11, 2013 19.08 19.11 19.06 19.09 52,757 +0.01(+0.07%)
Feb 08, 2013 19.08 19.09 19.06 19.08 12,722 +0.00(+0.00%)
Feb 06, 2013 19.00 19.08 19.08 19.08 3,914 +0.05(+0.26%)
Jan 30, 2013 19.00 19.03 19.03 19.03 6,850 -0.06(-0.30%)
Jan 29, 2013 19.01 19.08 19.01 19.08 4,222 +0.14(+0.72%)
Jan 28, 2013 18.95 18.95 18.95 18.95 279 +0.03(+0.15%)
Jan 24, 2013 18.92 18.92 18.92 18.92 279 +0.08(+0.42%)
Jan 23, 2013 18.84 18.84 18.84 18.84 279 +0.08(+0.42%)
Jan 22, 2013 18.95 28.21 18.76 18.76 31,036 +0.13(+0.69%)
Jan 18, 2013 18.63 18.63 18.63 18.63 2,796 +0.27(+1.48%)
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.