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 (%)
Jul 31, 2014 24.75 24.75 24.69 24.69 3,796 -0.39(-1.56%)
Jul 30, 2014 25.07 25.10 25.07 25.08 50,233 -0.24(-0.93%)
Jul 29, 2014 25.38 25.38 25.29 25.31 4,700 +0.10(+0.41%)
Jul 25, 2014 25.25 25.21 25.21 25.21 24,268 -0.15(-0.58%)
Jul 24, 2014 25.35 25.36 25.35 25.36 813 +0.04(+0.17%)
Jul 23, 2014 25.31 25.31 25.31 25.31 2,847 +0.01(+0.03%)
Jul 22, 2014 25.25 25.31 25.25 25.31 2,017 +0.07(+0.26%)
Jul 18, 2014 25.00 25.24 25.24 25.24 14,913 +0.25(+1.00%)
Jul 17, 2014 25.63 25.63 24.97 24.99 12,954 -0.28(-1.11%)
Jul 16, 2014 25.23 25.27 25.23 25.27 12,911 +0.02(+0.09%)
Jul 15, 2014 25.25 25.25 25.25 25.25 211 +0.00(+0.00%)
Jul 14, 2014 25.31 25.32 25.25 25.25 29,393 -0.01(-0.03%)
Jul 11, 2014 25.21 25.27 25.11 25.25 32,613 +0.10(+0.38%)
Jul 10, 2014 25.16 25.17 25.13 25.16 4,246 -0.07(-0.29%)
Jul 09, 2014 25.19 25.23 25.19 25.23 3,950 +0.12(+0.49%)
Jul 08, 2014 25.11 25.11 25.11 25.11 528 -0.10(-0.40%)
Jul 07, 2014 25.22 25.28 25.20 25.21 17,061 -0.09(-0.34%)
Jul 03, 2014 25.33 25.30 25.30 25.30 6,372 +0.09(+0.34%)
Jul 02, 2014 25.22 25.22 25.18 25.21 12,912 -0.01(-0.05%)
Jul 01, 2014 25.22 25.28 25.22 25.22 9,209 +0.10(+0.40%)
Jun 30, 2014 25.12 25.12 25.12 25.12 136 +0.19(+0.77%)
Jun 27, 2014 24.93 24.93 24.93 24.93 54 +0.00(+0.00%)
Jun 26, 2014 24.93 24.93 24.93 24.93 279 -0.17(-0.68%)
Jun 25, 2014 25.01 25.10 25.01 25.10 13,970 -0.03(-0.12%)
Jun 24, 2014 25.13 25.13 25.13 25.13 14 +0.00(+0.00%)
Jun 23, 2014 25.20 25.20 25.11 25.13 2,849 -0.01(-0.03%)
Jun 20, 2014 25.20 25.20 25.14 25.14 1,803 +0.06(+0.24%)
Jun 19, 2014 25.08 25.08 25.08 25.08 218 +0.07(+0.29%)
Jun 18, 2014 24.94 25.00 24.87 25.00 7,929 +0.20(+0.80%)
Jun 16, 2014 24.87 24.81 24.81 24.81 21,858 -0.04(-0.18%)
Jun 13, 2014 24.83 24.86 24.83 24.85 5,011 +0.13(+0.53%)
Jun 12, 2014 24.78 24.78 24.71 24.72 15,983 -0.13(-0.53%)
Jun 11, 2014 24.88 24.88 24.85 24.85 9,108 -0.15(-0.61%)
Jun 10, 2014 25.02 25.03 24.89 25.00 5,586 +0.01(+0.06%)
Jun 06, 2014 24.98 25.00 24.98 24.99 6,578 +0.27(+1.09%)
Jun 05, 2014 24.71 24.72 24.69 24.72 2,389 -0.04(-0.17%)
Jun 04, 2014 24.76 24.76 24.76 24.76 442 +0.09(+0.35%)
Jun 03, 2014 24.68 24.68 24.68 24.68 136 -0.07(-0.27%)
Jun 02, 2014 24.74 24.74 24.74 24.74 122 +0.00(+0.00%)
May 30, 2014 24.70 24.74 24.70 24.74 5,914 +0.07(+0.27%)
May 29, 2014 24.58 24.68 24.57 24.68 8,558 +0.04(+0.18%)
May 28, 2014 24.55 24.63 24.55 24.63 41,693 +0.12(+0.48%)
May 27, 2014 24.51 24.51 24.51 24.51 7,308 +0.07(+0.30%)
May 23, 2014 24.44 24.44 24.44 24.44 5,464 +0.04(+0.15%)
May 22, 2014 24.33 24.40 24.33 24.40 6,349 +0.28(+1.16%)
May 20, 2014 24.12 24.12 24.12 24.12 0 -0.18(-0.76%)
May 19, 2014 24.31 24.31 24.31 24.31 2,732 +0.12(+0.51%)
May 16, 2014 24.14 24.18 24.14 24.18 2,144 -0.02(-0.09%)
May 15, 2014 24.08 24.21 24.08 24.21 6,319 -0.18(-0.75%)
May 14, 2014 24.42 24.43 24.39 24.39 1,741 -0.08(-0.33%)
May 13, 2014 24.47 24.47 24.47 24.47 165 +0.12(+0.48%)
May 12, 2014 24.44 24.47 24.35 24.35 22,684 +0.10(+0.39%)
May 09, 2014 24.26 24.26 24.26 24.26 1,370 +0.02(+0.09%)
May 08, 2014 24.31 24.44 24.24 24.24 7,726 -0.04(-0.18%)
May 07, 2014 24.19 24.31 24.19 24.28 5,009 +0.14(+0.58%)
May 06, 2014 24.26 24.27 24.09 24.14 10,354 -0.09(-0.36%)
May 05, 2014 24.20 24.25 24.20 24.23 8,067 -0.13(-0.54%)
May 02, 2014 24.32 24.36 24.32 24.36 18,594 +0.09(+0.36%)
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.