Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.58 -0.21 (-0.32%)
Streaming Delayed Price Updated: 11:36 AM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 35.13 35.13 35.13 0 +0.40(+1.14%)
Mar 28, 2018 34.67 34.87 34.65 34.73 10,001 +0.18(+0.51%)
Mar 27, 2018 34.97 35.17 34.49 34.55 12,642 -0.43(-1.24%)
Mar 26, 2018 34.72 34.99 34.50 34.99 23,453 +0.53(+1.53%)
Mar 23, 2018 35.02 35.02 34.45 34.46 29,762 -0.44(-1.27%)
Mar 22, 2018 35.26 35.40 34.89 34.90 11,531 -0.74(-2.07%)
Mar 21, 2018 35.68 35.85 35.64 35.64 25,866 -0.06(-0.17%)
Mar 20, 2018 35.71 35.74 35.64 35.70 21,721 +0.10(+0.28%)
Mar 19, 2018 35.84 35.84 35.45 35.60 9,361 -0.40(-1.11%)
Mar 16, 2018 35.87 36.04 35.87 36.00 17,304 +0.21(+0.59%)
Mar 15, 2018 35.85 35.87 35.72 35.79 15,786 +0.00(+0.00%)
Mar 14, 2018 36.13 36.13 35.75 35.79 15,457 -0.23(-0.63%)
Mar 13, 2018 36.29 36.36 36.02 36.02 12,015 -0.20(-0.54%)
Mar 12, 2018 36.20 36.22 36.10 36.21 14,654 +0.07(+0.20%)
Mar 09, 2018 35.90 36.14 35.90 36.14 10,455 +0.44(+1.23%)
Mar 08, 2018 35.64 35.72 35.55 35.70 8,650 +0.10(+0.27%)
Mar 07, 2018 35.56 35.60 35.41 35.60 2,871 -0.02(-0.07%)
Mar 06, 2018 35.68 35.68 35.49 35.63 15,112 +0.02(+0.07%)
Mar 05, 2018 35.25 35.60 35.25 35.60 7,860 +0.45(+1.28%)
Mar 02, 2018 34.88 35.20 34.78 35.15 9,438 +0.05(+0.15%)
Mar 01, 2018 35.45 35.49 34.93 35.10 13,109 -0.91(-2.52%)
Feb 28, 2018 36.01 36.04 35.85 36.01 8,482 +0.07(+0.18%)
Feb 27, 2018 36.42 36.49 35.94 35.94 12,944 -0.37(-1.02%)
Feb 26, 2018 36.08 36.33 36.07 36.31 8,985 +0.37(+1.02%)
Feb 23, 2018 35.61 35.94 35.61 35.94 20,198 +0.49(+1.38%)
Feb 22, 2018 35.54 35.68 35.44 35.46 13,885 -0.14(-0.40%)
Feb 21, 2018 35.68 35.82 35.54 35.60 11,853 -0.04(-0.12%)
Feb 20, 2018 35.93 35.96 35.64 35.64 21,274 -0.47(-1.31%)
Feb 16, 2018 36.12 36.12 36.12 0 +0.19(+0.52%)
Feb 15, 2018 35.77 35.94 35.73 35.93 35,120 +0.37(+1.04%)
Feb 14, 2018 35.04 35.59 35.04 35.56 6,970 +0.36(+1.04%)
Feb 13, 2018 34.87 35.26 34.87 35.19 23,713 +0.16(+0.47%)
Feb 12, 2018 34.92 35.22 34.74 35.03 40,483 +0.41(+1.18%)
Feb 09, 2018 34.49 34.62 33.83 34.62 9,448 +0.46(+1.34%)
Feb 08, 2018 35.36 35.36 34.17 34.17 24,058 -1.17(-3.32%)
Feb 07, 2018 35.31 35.73 35.31 35.34 29,750 +0.09(+0.25%)
Feb 06, 2018 34.34 35.41 34.20 35.25 36,161 -0.09(-0.26%)
Feb 05, 2018 36.10 36.27 34.74 35.34 24,117 -1.09(-3.00%)
Feb 02, 2018 36.90 36.91 36.39 36.43 33,365 -0.71(-1.92%)
Feb 01, 2018 37.13 37.38 37.13 37.15 10,752 -0.06(-0.17%)
Jan 31, 2018 37.48 37.48 37.08 37.21 10,076 -0.07(-0.19%)
Jan 30, 2018 37.45 37.45 37.19 37.28 15,834 -0.42(-1.11%)
Jan 29, 2018 37.84 37.88 37.65 37.70 30,021 -0.22(-0.57%)
Jan 26, 2018 37.69 37.91 37.67 37.91 9,781 +0.29(+0.77%)
Jan 25, 2018 37.74 37.74 37.54 37.62 28,325 +0.05(+0.13%)
Jan 24, 2018 37.66 37.80 37.46 37.57 12,113 -0.03(-0.09%)
Jan 23, 2018 37.62 37.69 37.57 37.61 22,035 +0.06(+0.15%)
Jan 22, 2018 37.39 37.56 37.39 37.55 11,351 +0.18(+0.49%)
Jan 19, 2018 37.28 37.38 37.25 37.37 14,600 +0.14(+0.39%)
Jan 18, 2018 37.17 37.42 37.17 37.22 17,640 -0.08(-0.22%)
Jan 17, 2018 37.01 37.37 36.99 37.31 21,505 +0.44(+1.19%)
Jan 16, 2018 37.17 37.17 36.74 36.87 17,876 -0.06(-0.15%)
Jan 12, 2018 36.92 36.92 36.92 0 +0.25(+0.69%)
Jan 11, 2018 36.58 36.70 36.54 36.67 14,799 +0.23(+0.63%)
Jan 10, 2018 36.34 36.46 36.34 36.44 26,945 -0.07(-0.20%)
Jan 09, 2018 36.52 36.61 36.51 36.51 32,391 -0.07(-0.18%)
Jan 08, 2018 36.47 36.60 36.41 36.58 20,985 +0.11(+0.31%)
Jan 05, 2018 36.31 36.47 36.28 36.47 11,125 +0.25(+0.70%)
Jan 04, 2018 36.26 36.33 36.21 36.21 23,467 +0.01(+0.03%)
Jan 03, 2018 36.20 36.21 36.11 36.20 18,169 +0.10(+0.29%)
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.