Skip to main content

Flexshares Quality Div Def Fund (NY: QDEF )

66.30 -0.10 (-0.15%)
Official Closing Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.54 39.56 39.34 39.44 59,359 +0.06(+0.16%)
Aug 29, 2019 39.39 39.44 39.24 39.38 34,471 +0.33(+0.84%)
Aug 28, 2019 38.71 39.05 38.71 39.05 28,899 +0.21(+0.55%)
Aug 27, 2019 39.20 39.20 38.75 38.84 35,400 -0.08(-0.20%)
Aug 26, 2019 38.84 38.93 38.73 38.92 41,554 +0.32(+0.82%)
Aug 23, 2019 39.38 39.50 38.50 38.60 59,586 -1.02(-2.58%)
Aug 22, 2019 39.61 39.72 39.41 39.63 102,858 +0.07(+0.18%)
Aug 21, 2019 39.53 39.58 39.47 39.56 100,095 +0.33(+0.83%)
Aug 20, 2019 39.52 39.52 39.23 39.23 22,836 -0.30(-0.76%)
Aug 19, 2019 39.37 39.56 39.37 39.53 35,235 +0.50(+1.29%)
Aug 16, 2019 38.66 39.08 38.66 39.03 30,586 +0.56(+1.45%)
Aug 15, 2019 38.51 38.55 38.16 38.47 30,714 -0.05(-0.14%)
Aug 14, 2019 39.10 39.10 38.51 38.52 31,765 -1.09(-2.74%)
Aug 13, 2019 39.11 39.73 39.05 39.61 15,128 +0.47(+1.20%)
Aug 12, 2019 39.31 39.32 39.01 39.14 25,299 -0.35(-0.88%)
Aug 09, 2019 39.66 39.66 39.30 39.49 58,113 -0.26(-0.67%)
Aug 08, 2019 39.31 39.75 39.26 39.75 15,507 +0.65(+1.67%)
Aug 07, 2019 38.71 39.18 38.44 39.10 26,666 +0.02(+0.05%)
Aug 06, 2019 38.87 39.08 38.72 39.08 19,361 +0.39(+1.00%)
Aug 05, 2019 39.25 39.25 38.44 38.69 44,456 -1.02(-2.58%)
Aug 02, 2019 39.81 39.81 39.55 39.72 29,340 -0.21(-0.53%)
Aug 01, 2019 40.29 40.68 39.91 39.93 58,634 -0.41(-1.03%)
Jul 31, 2019 40.75 40.75 40.01 40.34 17,796 -0.38(-0.93%)
Jul 30, 2019 40.70 40.72 40.61 40.72 36,863 -0.13(-0.31%)
Jul 29, 2019 40.88 40.88 40.77 40.85 21,180 +0.07(+0.16%)
Jul 26, 2019 40.70 40.87 40.65 40.78 21,410 +0.27(+0.66%)
Jul 25, 2019 40.69 40.69 40.44 40.52 20,492 -0.16(-0.39%)
Jul 24, 2019 40.47 40.69 40.47 40.68 24,148 +0.22(+0.55%)
Jul 23, 2019 40.28 40.47 40.24 40.45 11,579 +0.17(+0.43%)
Jul 22, 2019 40.31 40.31 40.18 40.28 34,549 +0.03(+0.07%)
Jul 19, 2019 40.54 40.54 40.25 40.25 15,972 -0.24(-0.59%)
Jul 18, 2019 40.23 40.53 40.20 40.49 27,252 +0.23(+0.57%)
Jul 17, 2019 40.50 40.50 40.26 40.26 13,632 -0.27(-0.65%)
Jul 16, 2019 40.56 40.59 40.43 40.53 24,123 -0.05(-0.13%)
Jul 15, 2019 40.68 40.68 40.56 40.58 12,223 -0.00(-0.01%)
Jul 12, 2019 40.45 40.58 40.44 40.58 41,234 +0.25(+0.62%)
Jul 11, 2019 40.37 40.37 40.17 40.33 14,884 +0.02(+0.05%)
Jul 10, 2019 40.30 40.38 40.25 40.31 16,326 +0.17(+0.42%)
Jul 09, 2019 40.09 40.14 40.06 40.14 8,343 -0.10(-0.25%)
Jul 08, 2019 40.20 40.26 40.13 40.24 26,843 -0.09(-0.22%)
Jul 05, 2019 40.18 40.39 40.11 40.33 21,070 -0.06(-0.15%)
Jul 03, 2019 40.15 40.40 40.15 40.39 15,972 +0.37(+0.92%)
Jul 02, 2019 39.92 40.02 39.82 40.02 15,788 +0.17(+0.43%)
Jul 01, 2019 40.07 40.10 39.72 39.85 36,044 +0.16(+0.39%)
Jun 28, 2019 39.57 39.73 39.56 39.70 60,719 +0.15(+0.38%)
Jun 27, 2019 39.44 39.55 39.42 39.55 26,412 +0.19(+0.48%)
Jun 26, 2019 39.58 39.58 39.34 39.36 76,837 -0.11(-0.29%)
Jun 25, 2019 39.86 39.86 39.47 39.47 56,395 -0.44(-1.10%)
Jun 24, 2019 40.02 40.02 39.89 39.91 67,869 -0.07(-0.18%)
Jun 21, 2019 39.95 40.02 39.83 39.98 29,906 -0.04(-0.11%)
Jun 20, 2019 40.01 40.02 39.72 40.02 22,271 +0.41(+1.04%)
Jun 19, 2019 39.46 39.68 39.45 39.61 22,048 +0.20(+0.51%)
Jun 18, 2019 39.43 39.65 39.40 39.41 48,947 +0.24(+0.60%)
Jun 17, 2019 39.26 39.32 39.17 39.17 29,719 -0.10(-0.26%)
Jun 14, 2019 39.24 39.28 39.12 39.28 15,293 -0.07(-0.19%)
Jun 13, 2019 39.28 39.35 39.18 39.35 8,530 +0.21(+0.54%)
Jun 12, 2019 39.22 39.23 39.08 39.14 19,376 -0.05(-0.13%)
Jun 11, 2019 39.40 39.40 39.14 39.19 35,324 +0.04(+0.09%)
Jun 10, 2019 39.22 39.31 39.11 39.16 25,407 +0.12(+0.31%)
Jun 07, 2019 38.91 39.23 38.91 39.03 18,603 +0.22(+0.57%)
Jun 06, 2019 38.67 38.84 38.59 38.81 9,450 +0.20(+0.52%)
Jun 05, 2019 38.48 38.61 38.28 38.61 31,925 +0.33(+0.87%)
Jun 04, 2019 37.87 38.29 37.87 38.28 12,426 +0.69(+1.85%)
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.