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 (%)
May 31, 2019 37.61 37.62 37.38 37.44 78,179 -0.49(-1.29%)
May 30, 2019 38.01 38.08 37.82 37.93 20,982 +0.01(+0.02%)
May 29, 2019 38.00 38.02 37.68 37.92 83,689 -0.28(-0.73%)
May 28, 2019 38.67 38.67 38.20 38.20 20,043 -0.44(-1.13%)
May 24, 2019 38.81 38.81 38.52 38.64 33,212 +0.03(+0.08%)
May 23, 2019 38.73 38.73 38.45 38.61 8,822 -0.42(-1.07%)
May 22, 2019 38.99 39.07 38.92 39.03 17,921 -0.11(-0.29%)
May 21, 2019 39.12 39.23 39.05 39.14 11,943 +0.18(+0.45%)
May 20, 2019 38.97 39.05 38.83 38.96 11,128 -0.20(-0.51%)
May 17, 2019 38.96 39.37 38.96 39.17 4,793 -0.10(-0.25%)
May 16, 2019 39.05 39.44 39.05 39.26 29,743 +0.30(+0.77%)
May 15, 2019 38.64 39.03 38.60 38.96 17,239 +0.26(+0.68%)
May 14, 2019 38.57 38.94 38.57 38.70 18,234 +0.24(+0.61%)
May 13, 2019 38.65 38.72 38.33 38.46 66,073 -0.85(-2.16%)
May 10, 2019 39.02 39.36 38.59 39.31 32,527 +0.29(+0.74%)
May 09, 2019 38.89 39.15 38.69 39.03 21,422 -0.18(-0.45%)
May 08, 2019 39.17 39.37 39.12 39.20 73,915 -0.04(-0.11%)
May 07, 2019 39.52 39.52 39.05 39.24 35,187 -0.52(-1.30%)
May 06, 2019 39.35 39.83 39.35 39.76 77,930 -0.15(-0.37%)
May 03, 2019 39.77 39.94 39.74 39.91 12,554 +0.25(+0.64%)
May 02, 2019 39.65 39.83 39.47 39.66 13,338 -0.11(-0.26%)
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.