Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

65.69 -0.10 (-0.15%)
Streaming Delayed Price Updated: 12:26 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 37.68 37.84 37.68 37.79 23,805 +0.18(+0.48%)
Jul 30, 2018 37.66 37.66 37.55 37.61 113,180 -0.02(-0.04%)
Jul 27, 2018 37.89 37.89 37.56 37.62 12,265 -0.25(-0.65%)
Jul 26, 2018 37.89 38.02 37.87 37.87 11,571 +0.04(+0.12%)
Jul 25, 2018 37.50 37.83 37.50 37.83 7,712 +0.23(+0.62%)
Jul 24, 2018 37.64 37.66 37.48 37.59 23,681 +0.03(+0.08%)
Jul 23, 2018 37.47 37.56 37.42 37.56 14,935 +0.07(+0.17%)
Jul 20, 2018 37.47 37.54 37.47 37.50 9,436 -0.11(-0.29%)
Jul 19, 2018 37.56 37.61 37.42 37.61 24,602 +0.04(+0.11%)
Jul 18, 2018 37.53 37.57 37.44 37.57 11,176 +0.03(+0.09%)
Jul 17, 2018 37.41 37.53 37.41 37.53 19,061 +0.16(+0.42%)
Jul 16, 2018 37.38 37.39 37.33 37.38 4,259 -0.05(-0.13%)
Jul 13, 2018 37.47 37.49 37.41 37.42 7,846 +0.03(+0.09%)
Jul 12, 2018 37.36 37.39 37.36 37.39 3,266 +0.12(+0.33%)
Jul 11, 2018 37.34 37.34 37.23 37.27 3,928 -0.20(-0.54%)
Jul 10, 2018 37.40 37.49 37.40 37.47 11,341 +0.15(+0.41%)
Jul 09, 2018 37.26 37.36 37.26 37.32 8,323 +0.12(+0.33%)
Jul 06, 2018 36.93 37.19 36.93 37.19 8,629 +0.22(+0.60%)
Jul 05, 2018 36.88 36.97 36.72 36.97 4,929 +0.26(+0.70%)
Jul 03, 2018 36.72 36.72 36.72 0 +0.17(+0.47%)
Jul 02, 2018 36.44 36.54 36.44 36.54 1,142 -0.13(-0.36%)
Jun 29, 2018 36.84 36.97 36.68 36.68 6,602 -0.00(-0.01%)
Jun 28, 2018 36.53 36.72 36.47 36.68 4,644 +0.12(+0.32%)
Jun 27, 2018 36.84 36.89 36.51 36.56 26,856 -0.26(-0.69%)
Jun 26, 2018 36.75 36.83 36.75 36.82 10,564 +0.07(+0.18%)
Jun 25, 2018 37.00 37.00 36.58 36.75 17,671 -0.37(-0.99%)
Jun 22, 2018 37.21 37.21 37.13 37.12 7,134 +0.05(+0.13%)
Jun 21, 2018 37.00 37.10 37.00 37.07 3,371 -0.12(-0.33%)
Jun 20, 2018 37.20 37.24 37.14 37.19 7,461 +0.06(+0.16%)
Jun 19, 2018 37.06 37.14 36.99 37.14 7,710 -0.06(-0.15%)
Jun 18, 2018 37.11 37.19 37.09 37.19 11,812 -0.03(-0.08%)
Jun 15, 2018 37.26 37.24 37.22 35,123 -0.02(-0.07%)
Jun 14, 2018 37.26 37.26 37.16 37.24 33,394 +0.07(+0.18%)
Jun 13, 2018 37.42 37.42 37.18 37.18 7,982 -0.24(-0.63%)
Jun 12, 2018 37.35 37.42 37.35 37.42 5,136 -0.06(-0.16%)
Jun 11, 2018 37.38 37.47 37.38 37.47 17,740 +0.10(+0.26%)
Jun 08, 2018 37.20 37.38 37.20 37.38 13,216 +0.14(+0.37%)
Jun 07, 2018 37.26 37.35 37.24 37.24 8,018 +0.02(+0.06%)
Jun 06, 2018 37.22 37.21 6,291 +0.17(+0.46%)
Jun 05, 2018 37.00 37.10 36.94 37.04 9,404 +0.12(+0.31%)
Jun 04, 2018 36.77 36.97 36.77 36.93 6,273 +0.26(+0.71%)
Jun 01, 2018 36.57 36.72 36.57 36.67 4,597 +0.22(+0.61%)
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.