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 (%)
May 31, 2018 36.70 36.70 36.44 36.44 15,870 -0.36(-0.99%)
May 30, 2018 36.44 36.89 36.44 36.81 22,694 +0.54(+1.49%)
May 29, 2018 36.42 36.43 36.15 36.27 16,022 -0.27(-0.73%)
May 25, 2018 36.53 36.53 36.53 0 -0.05(-0.14%)
May 24, 2018 36.51 36.63 36.45 36.58 52,159 +0.02(+0.04%)
May 23, 2018 36.29 36.57 36.28 36.57 16,063 +0.13(+0.35%)
May 22, 2018 36.62 36.63 36.44 36.44 9,706 -0.13(-0.37%)
May 21, 2018 36.42 36.59 36.42 36.57 21,528 +0.31(+0.86%)
May 18, 2018 36.31 36.31 36.21 36.26 5,205 -0.05(-0.14%)
May 17, 2018 36.37 36.43 36.30 36.31 4,929 +0.02(+0.07%)
May 16, 2018 36.23 36.41 36.21 36.29 20,839 +0.13(+0.36%)
May 15, 2018 36.20 36.20 36.05 36.16 6,866 -0.15(-0.41%)
May 14, 2018 36.37 36.37 36.28 36.30 11,233 +0.07(+0.20%)
May 11, 2018 36.13 36.26 36.13 36.23 3,725 +0.07(+0.18%)
May 10, 2018 36.16 36.16 36.16 36.16 1,195 +0.32(+0.89%)
May 09, 2018 35.72 35.94 35.62 35.85 9,622 +0.24(+0.67%)
May 08, 2018 35.60 35.61 35.49 35.61 8,211 -0.02(-0.07%)
May 07, 2018 35.77 35.77 35.59 35.63 12,186 -0.01(-0.02%)
May 04, 2018 35.16 35.70 35.08 35.64 19,265 +0.48(+1.37%)
May 03, 2018 35.15 35.22 34.87 35.16 5,100 -0.07(-0.21%)
May 02, 2018 35.44 35.49 35.23 35.23 5,171 -0.16(-0.44%)
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.